Ekinops SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.210	2.285	2.140	2.220	2.220	160,252
2026-02-03	2.345	2.345	2.200	2.210	2.210	72,748
2026-02-02	2.300	2.300	2.195	2.280	2.280	159,341
2026-01-30	2.305	2.380	2.270	2.325	2.325	124,990
2026-01-29	2.470	2.545	2.300	2.300	2.300	202,970
2026-01-28	2.570	2.580	2.415	2.455	2.455	199,227
2026-01-27	2.445	2.525	2.380	2.445	2.445	136,343
2026-01-26	2.510	2.510	2.370	2.420	2.420	252,503
2026-01-23	2.630	2.655	2.445	2.510	2.510	603,692
2026-01-22	2.240	2.590	2.240	2.580	2.580	949,634
2026-01-21	2.130	2.235	2.100	2.230	2.230	220,872
2026-01-20	2.140	2.170	2.095	2.155	2.155	212,873
2026-01-19	2.200	2.240	2.100	2.165	2.165	227,799
2026-01-16	2.000	2.200	1.984	2.185	2.185	234,067
2026-01-15	1.944	2.035	1.900	2.010	2.010	328,114
2026-01-14	2.160	2.180	2.040	2.060	2.060	147,482
2026-01-13	2.100	2.160	2.095	2.120	2.120	98,601
2026-01-12	2.180	2.225	2.085	2.085	2.085	260,106
2026-01-09	2.160	2.180	2.090	2.100	2.100	170,354
2026-01-08	2.260	2.275	2.125	2.140	2.140	338,082
2026-01-07	1.980	2.290	1.980	2.260	2.260	988,698
2026-01-06	1.860	1.920	1.850	1.900	1.900	83,405
2026-01-05	1.946	1.956	1.858	1.870	1.870	137,686
2026-01-02	1.940	1.960	1.892	1.920	1.920	67,518
2025-12-31	1.900	1.940	1.868	1.930	1.930	70,223
2025-12-30	1.926	1.926	1.870	1.900	1.900	143,906
2025-12-29	1.988	1.988	1.910	1.924	1.924	166,456
2025-12-24	1.916	1.986	1.902	1.970	1.970	106,746
2025-12-23	1.910	1.924	1.866	1.890	1.890	191,403
2025-12-22	1.880	1.898	1.830	1.880	1.880	101,817
2025-12-19	1.756	1.910	1.736	1.868	1.868	174,672
2025-12-18	1.730	1.768	1.700	1.748	1.748	70,685
2025-12-17	1.796	1.796	1.720	1.730	1.730	176,719
2025-12-16	1.820	1.870	1.764	1.794	1.794	158,950
2025-12-15	1.840	1.910	1.816	1.816	1.816	196,768
2025-12-12	1.854	1.884	1.810	1.820	1.820	230,775
2025-12-11	2.000	2.020	1.800	1.854	1.854	353,059
2025-12-10	1.910	2.100	1.900	1.970	1.970	574,745
2025-12-09	1.840	1.898	1.732	1.770	1.770	216,498
2025-12-08	1.968	2.090	1.840	1.840	1.840	385,203
2025-12-05	1.716	2.010	1.712	1.906	1.906	769,693
2025-12-04	1.774	1.774	1.668	1.702	1.702	261,668
2025-12-03	1.478	1.760	1.478	1.740	1.740	554,123
2025-12-02	1.456	1.492	1.426	1.426	1.426	83,147
2025-12-01	1.470	1.472	1.432	1.450	1.450	45,206
2025-11-28	1.450	1.486	1.422	1.450	1.450	69,890
2025-11-27	1.486	1.506	1.440	1.444	1.444	113,996
2025-11-26	1.532	1.534	1.480	1.486	1.486	52,046
2025-11-25	1.564	1.564	1.494	1.510	1.510	72,438
2025-11-24	1.458	1.602	1.446	1.570	1.570	113,578
2025-11-21	1.388	1.436	1.370	1.422	1.422	113,762
2025-11-20	1.510	1.530	1.434	1.434	1.434	65,737
2025-11-19	1.550	1.552	1.502	1.504	1.504	106,992
2025-11-18	1.580	1.580	1.542	1.542	1.542	54,829
2025-11-17	1.590	1.644	1.584	1.584	1.584	40,709
2025-11-14	1.620	1.622	1.584	1.612	1.612	57,064
2025-11-13	1.660	1.698	1.630	1.636	1.636	47,974
2025-11-12	1.718	1.738	1.630	1.652	1.652	102,151
2025-11-11	1.634	1.718	1.628	1.710	1.710	77,061
2025-11-10	1.582	1.700	1.562	1.632	1.632	122,600

← NewerPage 4 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.