Ekinops SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.480	2.575	2.480	2.530	2.530	56,244
2026-07-24	2.470	2.520	2.455	2.480	2.480	103,833
2026-07-23	2.505	2.525	2.460	2.460	2.460	79,069
2026-07-22	2.520	2.540	2.460	2.520	2.520	99,297
2026-07-21	2.580	2.705	2.550	2.550	2.550	77,011
2026-07-20	2.625	2.685	2.585	2.585	2.585	61,530
2026-07-17	2.630	2.650	2.590	2.645	2.645	99,013
2026-07-16	2.825	2.830	2.630	2.660	2.660	151,527
2026-07-15	3.035	3.070	2.770	2.825	2.825	224,896
2026-07-14	2.810	3.090	2.750	3.090	3.090	333,717
2026-07-13	2.535	2.870	2.505	2.785	2.785	283,036
2026-07-10	2.570	2.790	2.505	2.615	2.615	416,835
2026-07-09	2.390	2.440	2.345	2.375	2.375	117,575
2026-07-08	2.410	2.470	2.355	2.385	2.385	156,260
2026-07-07	2.570	2.570	2.425	2.425	2.425	110,144
2026-07-06	2.615	2.620	2.500	2.560	2.560	92,315
2026-07-03	2.490	2.640	2.380	2.610	2.610	112,591
2026-07-02	2.750	2.780	2.570	2.570	2.570	156,215
2026-07-01	2.735	2.760	2.575	2.580	2.580	97,155
2026-06-30	2.705	2.800	2.600	2.725	2.725	108,003
2026-06-29	2.725	2.800	2.650	2.660	2.660	91,477
2026-06-26	2.770	2.780	2.650	2.755	2.755	106,072
2026-06-25	2.820	2.875	2.745	2.765	2.765	113,939
2026-06-24	2.860	2.860	2.735	2.815	2.815	79,153
2026-06-23	2.755	2.880	2.710	2.830	2.830	100,870
2026-06-22	2.895	2.915	2.750	2.780	2.780	193,503
2026-06-19	2.790	2.965	2.780	2.895	2.895	253,304
2026-06-18	2.695	2.815	2.655	2.740	2.740	115,591
2026-06-17	2.710	2.790	2.665	2.735	2.735	152,019
2026-06-16	2.705	2.750	2.640	2.695	2.695	206,507
2026-06-15	2.795	2.820	2.590	2.730	2.730	350,009
2026-06-12	2.980	2.985	2.750	2.825	2.825	174,571
2026-06-11	3.010	3.065	2.860	2.885	2.885	170,213
2026-06-10	3.030	3.065	2.930	2.975	2.975	205,246
2026-06-09	3.100	3.230	3.005	3.030	3.030	167,763
2026-06-08	3.000	3.150	2.890	3.145	3.145	313,383
2026-06-05	3.290	3.370	3.135	3.135	3.135	219,775
2026-06-04	3.510	3.510	3.235	3.290	3.290	359,985
2026-06-03	3.730	3.950	3.510	3.530	3.530	622,132
2026-06-02	3.440	3.645	3.250	3.630	3.630	521,251
2026-06-01	3.440	3.750	3.370	3.470	3.470	555,667
2026-05-29	3.350	3.585	3.220	3.250	3.250	369,750
2026-05-28	3.400	3.430	3.245	3.330	3.330	321,199
2026-05-27	3.565	3.795	3.350	3.490	3.490	586,088
2026-05-26	3.460	3.765	3.445	3.675	3.675	665,263
2026-05-25	3.160	3.430	3.025	3.415	3.415	584,648
2026-05-22	2.895	3.160	2.895	3.100	3.100	607,999
2026-05-21	2.780	2.950	2.700	2.870	2.870	280,354
2026-05-20	2.605	2.810	2.605	2.750	2.750	112,662
2026-05-19	2.670	2.710	2.600	2.670	2.670	143,830
2026-05-18	2.620	2.640	2.550	2.555	2.555	77,181
2026-05-15	2.700	2.700	2.570	2.620	2.620	104,442
2026-05-14	2.680	2.740	2.680	2.715	2.715	76,014
2026-05-13	2.670	2.760	2.620	2.680	2.680	150,211
2026-05-12	2.725	2.745	2.590	2.600	2.600	128,343
2026-05-11	2.580	2.790	2.550	2.715	2.715	315,345
2026-05-08	2.505	2.565	2.480	2.515	2.515	74,974
2026-05-07	2.650	2.710	2.480	2.580	2.580	137,207
2026-05-06	2.640	2.845	2.640	2.660	2.660	420,538
2026-05-05	2.575	2.630	2.540	2.595	2.595	96,777

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.