Ekinops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.530	2.655	2.495	2.565	2.565	196,350
2026-04-30	2.530	2.530	2.385	2.490	2.490	105,576
2026-04-29	2.650	2.680	2.500	2.565	2.565	304,590
2026-04-28	2.635	2.635	2.530	2.610	2.610	205,288
2026-04-27	2.375	2.910	2.375	2.660	2.660	363,796
2026-04-24	2.400	2.465	2.320	2.355	2.355	224,264
2026-04-23	2.560	2.560	2.395	2.450	2.450	247,673
2026-04-22	2.580	2.680	2.500	2.570	2.570	376,118
2026-04-21	3.030	3.040	2.740	2.740	2.740	444,040
2026-04-20	2.730	3.045	2.640	3.045	3.045	468,919
2026-04-17	2.890	3.170	2.620	2.770	2.770	1,467,602
2026-04-16	2.420	2.820	2.355	2.790	2.790	979,438
2026-04-15	2.210	2.480	2.210	2.395	2.395	712,911
2026-04-14	1.944	2.250	1.944	2.150	2.150	482,877
2026-04-13	1.940	1.962	1.890	1.934	1.934	61,430
2026-04-10	1.936	1.998	1.934	1.942	1.942	32,554
2026-04-09	1.990	1.998	1.928	1.928	1.928	65,451
2026-04-08	1.940	2.030	1.902	1.970	1.970	129,917
2026-04-07	1.960	1.982	1.816	1.832	1.832	102,020
2026-04-02	1.930	1.948	1.810	1.946	1.946	102,127
2026-04-01	1.800	1.958	1.770	1.942	1.942	206,148
2026-03-31	1.730	1.770	1.702	1.740	1.740	84,448
2026-03-30	1.770	1.818	1.714	1.720	1.720	196,304
2026-03-27	1.720	1.720	1.674	1.674	1.674	29,080
2026-03-26	1.820	1.830	1.706	1.706	1.706	80,559
2026-03-25	1.750	1.880	1.722	1.808	1.808	160,613
2026-03-24	1.670	1.698	1.634	1.666	1.666	109,333
2026-03-23	1.640	1.690	1.590	1.634	1.634	129,802
2026-03-20	1.716	1.740	1.652	1.670	1.670	80,097
2026-03-19	1.800	1.800	1.710	1.710	1.710	150,819
2026-03-18	1.838	1.838	1.794	1.808	1.808	38,420
2026-03-17	1.820	1.828	1.792	1.800	1.800	41,311
2026-03-16	1.840	1.862	1.786	1.792	1.792	85,708
2026-03-13	1.930	1.930	1.834	1.834	1.834	90,944
2026-03-12	1.960	1.962	1.840	1.930	1.930	219,852
2026-03-11	2.095	2.095	2.045	2.085	2.085	40,912
2026-03-10	2.000	2.070	2.000	2.060	2.060	45,972
2026-03-09	1.980	1.980	1.922	1.964	1.964	102,446
2026-03-06	2.065	2.075	1.990	2.015	2.015	74,014
2026-03-05	2.070	2.130	2.050	2.050	2.050	60,649
2026-03-04	2.070	2.090	1.972	2.090	2.090	145,621
2026-03-03	2.125	2.125	2.025	2.030	2.030	89,155
2026-03-02	1.966	2.110	1.940	2.080	2.080	113,431
2026-02-27	2.115	2.125	2.055	2.090	2.090	97,112
2026-02-26	2.115	2.165	2.085	2.130	2.130	138,981
2026-02-25	2.120	2.130	2.060	2.090	2.090	102,878
2026-02-24	2.130	2.160	2.120	2.125	2.125	68,710
2026-02-23	2.175	2.220	2.130	2.130	2.130	88,765
2026-02-20	2.190	2.205	2.155	2.195	2.195	32,951
2026-02-19	2.210	2.220	2.140	2.190	2.190	86,220
2026-02-18	2.150	2.235	2.115	2.210	2.210	96,309
2026-02-17	2.100	2.165	2.085	2.140	2.140	77,881
2026-02-16	2.330	2.330	2.080	2.135	2.135	130,647
2026-02-13	2.255	2.265	2.200	2.205	2.205	78,892
2026-02-12	2.365	2.385	2.240	2.240	2.240	108,464
2026-02-11	2.410	2.410	2.300	2.335	2.335	152,369
2026-02-10	2.300	2.460	2.295	2.400	2.400	258,273
2026-02-09	2.325	2.350	2.250	2.295	2.295	94,142
2026-02-06	2.210	2.290	2.145	2.270	2.270	73,476
2026-02-05	2.230	2.230	2.165	2.200	2.200	62,126

← NewerPage 3 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.