Ekinops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.300	6.300	6.170	6.220	6.220	21,979
2022-05-05	6.420	6.460	6.210	6.300	6.300	36,687
2022-05-04	6.510	6.530	6.410	6.420	6.420	18,424
2022-05-03	6.460	6.580	6.450	6.500	6.500	16,823
2022-05-02	6.490	6.500	6.390	6.480	6.480	9,880
2022-04-29	6.480	6.530	6.480	6.500	6.500	6,477
2022-04-28	6.500	6.600	6.430	6.490	6.490	12,130
2022-04-27	6.460	6.520	6.450	6.470	6.470	18,145
2022-04-26	6.600	6.600	6.400	6.480	6.480	17,719
2022-04-25	6.670	6.670	6.450	6.510	6.510	38,304
2022-04-22	6.900	6.900	6.620	6.670	6.670	29,929
2022-04-21	6.800	6.970	6.680	6.900	6.900	69,020
2022-04-20	6.720	6.800	6.610	6.800	6.800	34,706
2022-04-19	6.900	6.900	6.660	6.720	6.720	16,625
2022-04-14	6.900	6.940	6.710	6.800	6.800	119,062
2022-04-13	6.920	7.210	6.780	6.940	6.940	184,912
2022-04-12	6.580	6.620	6.500	6.580	6.580	27,437
2022-04-11	6.580	6.630	6.520	6.580	6.580	16,220
2022-04-08	6.710	6.710	6.590	6.610	6.610	10,297
2022-04-07	6.710	6.810	6.700	6.700	6.700	14,819
2022-04-06	6.800	6.810	6.580	6.700	6.700	24,645
2022-04-05	6.960	6.960	6.800	6.830	6.830	16,557
2022-04-04	6.860	6.960	6.780	6.960	6.960	15,201
2022-04-01	6.940	6.950	6.700	6.800	6.800	37,975
2022-03-31	6.970	7.140	6.940	6.940	6.940	34,479
2022-03-30	7.110	7.130	6.850	6.970	6.970	26,414
2022-03-29	7.120	7.230	7.110	7.120	7.120	17,082
2022-03-28	7.150	7.230	7.050	7.120	7.120	28,879
2022-03-25	7.010	7.190	7.000	7.010	7.010	23,307
2022-03-24	7.120	7.120	6.930	7.010	7.010	25,457
2022-03-23	7.070	7.200	7.030	7.060	7.060	38,809
2022-03-22	6.840	7.080	6.840	7.060	7.060	27,462
2022-03-21	7.000	7.010	6.810	6.810	6.810	16,414
2022-03-18	6.670	6.990	6.670	6.970	6.970	42,680
2022-03-17	6.780	6.800	6.620	6.750	6.750	21,404
2022-03-16	6.420	6.700	6.420	6.620	6.620	25,072
2022-03-15	6.510	6.520	6.330	6.380	6.380	28,625
2022-03-14	6.420	6.580	6.400	6.520	6.520	26,638
2022-03-11	6.390	6.590	6.360	6.360	6.360	36,582
2022-03-10	6.690	6.690	6.380	6.380	6.380	62,203
2022-03-09	6.690	6.710	6.280	6.400	6.400	68,941
2022-03-08	6.280	6.550	6.180	6.280	6.280	27,422
2022-03-07	6.270	6.390	6.000	6.350	6.350	97,558
2022-03-04	6.950	6.950	6.570	6.570	6.570	59,918
2022-03-03	6.800	7.030	6.800	7.000	7.000	53,128
2022-03-02	6.650	6.860	6.530	6.800	6.800	40,104
2022-03-01	6.700	6.930	6.600	6.650	6.650	58,338
2022-02-28	6.330	6.610	6.330	6.600	6.600	22,284
2022-02-25	6.320	6.590	6.290	6.450	6.450	18,974
2022-02-24	6.300	6.390	6.150	6.280	6.280	92,382
2022-02-23	6.260	6.570	6.250	6.570	6.570	41,028
2022-02-22	6.200	6.410	6.010	6.330	6.330	50,431
2022-02-21	6.860	6.860	6.350	6.380	6.380	70,640
2022-02-18	7.000	7.040	6.600	6.740	6.740	40,921
2022-02-17	7.020	7.080	6.990	7.000	7.000	14,745
2022-02-16	7.100	7.100	7.020	7.030	7.030	16,432
2022-02-15	7.070	7.110	7.010	7.050	7.050	24,618
2022-02-14	7.200	7.200	6.880	7.010	7.010	51,427
2022-02-11	7.200	7.270	7.160	7.200	7.200	14,978
2022-02-10	7.300	7.320	7.170	7.200	7.200	30,798

← NewerPage 20 of 22 · 1,281 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.