Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.220 | 7.500 | 7.220 | 7.290 | 7.290 | 63,847 |
| 2022-02-08 | 7.150 | 7.200 | 7.100 | 7.170 | 7.170 | 11,760 |
| 2022-02-07 | 7.110 | 7.160 | 7.100 | 7.130 | 7.130 | 19,225 |
| 2022-02-04 | 7.320 | 7.340 | 7.110 | 7.150 | 7.150 | 40,862 |
| 2022-02-03 | 7.380 | 7.410 | 7.280 | 7.320 | 7.320 | 20,872 |
| 2022-02-02 | 7.310 | 7.490 | 7.310 | 7.400 | 7.400 | 34,446 |
| 2022-02-01 | 7.260 | 7.360 | 7.260 | 7.300 | 7.300 | 21,994 |
| 2022-01-31 | 7.430 | 7.440 | 7.250 | 7.250 | 7.250 | 21,086 |
| 2022-01-28 | 7.440 | 7.440 | 7.290 | 7.380 | 7.380 | 20,935 |
| 2022-01-27 | 7.260 | 7.460 | 7.230 | 7.430 | 7.430 | 34,108 |
| 2022-01-26 | 7.380 | 7.460 | 7.280 | 7.330 | 7.330 | 45,982 |
| 2022-01-25 | 7.510 | 7.660 | 7.380 | 7.400 | 7.400 | 46,611 |
| 2022-01-24 | 7.710 | 7.770 | 7.310 | 7.470 | 7.470 | 77,329 |
| 2022-01-21 | 7.780 | 7.870 | 7.680 | 7.800 | 7.800 | 57,275 |
| 2022-01-20 | 7.880 | 7.900 | 7.800 | 7.870 | 7.870 | 23,077 |
| 2022-01-19 | 7.800 | 7.970 | 7.750 | 7.880 | 7.880 | 72,844 |
| 2022-01-18 | 7.870 | 7.890 | 7.820 | 7.840 | 7.840 | 35,692 |
| 2022-01-17 | 7.850 | 7.900 | 7.800 | 7.890 | 7.890 | 24,373 |
| 2022-01-14 | 7.870 | 7.900 | 7.780 | 7.830 | 7.830 | 31,857 |
| 2022-01-13 | 7.880 | 7.950 | 7.760 | 7.810 | 7.810 | 76,024 |
| 2022-01-12 | 7.730 | 7.830 | 7.700 | 7.760 | 7.760 | 31,427 |
| 2022-01-11 | 7.780 | 7.860 | 7.720 | 7.720 | 7.720 | 37,381 |
| 2022-01-10 | 7.820 | 7.910 | 7.710 | 7.740 | 7.740 | 61,534 |
| 2022-01-07 | 7.850 | 7.850 | 7.730 | 7.780 | 7.780 | 34,190 |
| 2022-01-06 | 7.800 | 7.850 | 7.700 | 7.770 | 7.770 | 29,541 |
| 2022-01-05 | 7.740 | 7.870 | 7.690 | 7.810 | 7.810 | 39,307 |
| 2022-01-04 | 7.890 | 7.910 | 7.620 | 7.650 | 7.650 | 47,294 |
| 2022-01-03 | 7.740 | 7.920 | 7.740 | 7.850 | 7.850 | 39,943 |
| 2021-12-31 | 7.670 | 7.740 | 7.650 | 7.740 | 7.740 | 10,473 |
| 2021-12-30 | 7.700 | 7.710 | 7.620 | 7.670 | 7.670 | 13,132 |
| 2021-12-29 | 7.630 | 7.700 | 7.610 | 7.700 | 7.700 | 26,647 |
| 2021-12-28 | 7.410 | 7.620 | 7.410 | 7.620 | 7.620 | 27,518 |
| 2021-12-27 | 7.400 | 7.460 | 7.370 | 7.410 | 7.410 | 23,023 |
| 2021-12-24 | 7.400 | 7.430 | 7.390 | 7.400 | 7.400 | 9,099 |
| 2021-12-23 | 7.400 | 7.480 | 7.360 | 7.400 | 7.400 | 16,571 |
| 2021-12-22 | 7.390 | 7.430 | 7.370 | 7.390 | 7.390 | 14,034 |
| 2021-12-21 | 7.310 | 7.420 | 7.250 | 7.380 | 7.380 | 23,746 |
| 2021-12-20 | 7.200 | 7.320 | 7.200 | 7.310 | 7.310 | 33,336 |
| 2021-12-17 | 7.360 | 7.390 | 7.220 | 7.350 | 7.350 | 20,060 |
| 2021-12-16 | 7.290 | 7.390 | 7.290 | 7.370 | 7.370 | 19,593 |
| 2021-12-15 | 7.360 | 7.390 | 7.250 | 7.270 | 7.270 | 23,171 |
| 2021-12-14 | 7.470 | 7.490 | 7.340 | 7.380 | 7.380 | 34,839 |
| 2021-12-13 | 7.400 | 7.540 | 7.350 | 7.470 | 7.470 | 38,578 |
| 2021-12-10 | 7.420 | 7.430 | 7.320 | 7.390 | 7.390 | 19,974 |
| 2021-12-09 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 28,829 |
| 2021-12-08 | 7.340 | 7.490 | 7.290 | 7.390 | 7.390 | 89,104 |
| 2021-12-07 | 7.350 | 7.470 | 7.320 | 7.350 | 7.350 | 86,318 |
| 2021-12-06 | 7.190 | 7.390 | 7.110 | 7.320 | 7.320 | 102,449 |
| 2021-12-03 | 7.300 | 7.300 | 7.130 | 7.160 | 7.160 | 38,340 |
| 2021-12-02 | 7.660 | 7.670 | 7.250 | 7.280 | 7.280 | 70,984 |
| 2021-12-01 | 7.400 | 7.750 | 7.360 | 7.680 | 7.680 | 120,754 |
| 2021-11-30 | 7.160 | 7.380 | 7.090 | 7.380 | 7.380 | 50,508 |
| 2021-11-29 | 7.100 | 7.260 | 7.080 | 7.190 | 7.190 | 36,507 |
| 2021-11-26 | 7.200 | 7.310 | 7.120 | 7.190 | 7.190 | 66,190 |
| 2021-11-25 | 7.370 | 7.420 | 7.320 | 7.340 | 7.340 | 20,947 |
| 2021-11-24 | 7.290 | 7.420 | 7.290 | 7.350 | 7.350 | 28,647 |
| 2021-11-23 | 7.400 | 7.470 | 7.280 | 7.280 | 7.280 | 112,216 |
| 2021-11-22 | 7.700 | 7.700 | 7.380 | 7.400 | 7.400 | 28,357 |
| 2021-11-19 | 7.740 | 7.740 | 7.490 | 7.610 | 7.610 | 41,105 |
| 2021-11-18 | 7.720 | 7.730 | 7.560 | 7.630 | 7.630 | 28,724 |
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.