Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.546 | 1.580 | 1.540 | 1.580 | 1.580 | 71,637 |
| 2025-11-06 | 1.590 | 1.608 | 1.544 | 1.546 | 1.546 | 158,752 |
| 2025-11-05 | 1.548 | 1.616 | 1.534 | 1.596 | 1.596 | 115,981 |
| 2025-11-04 | 1.554 | 1.578 | 1.532 | 1.558 | 1.558 | 102,934 |
| 2025-11-03 | 1.576 | 1.620 | 1.574 | 1.578 | 1.578 | 63,437 |
| 2025-10-31 | 1.576 | 1.606 | 1.550 | 1.574 | 1.574 | 160,645 |
| 2025-10-30 | 1.620 | 1.660 | 1.540 | 1.560 | 1.560 | 258,506 |
| 2025-10-29 | 1.694 | 1.700 | 1.602 | 1.622 | 1.622 | 170,504 |
| 2025-10-28 | 1.698 | 1.780 | 1.660 | 1.680 | 1.680 | 229,855 |
| 2025-10-27 | 1.560 | 1.778 | 1.556 | 1.692 | 1.692 | 514,398 |
| 2025-10-24 | 1.628 | 1.628 | 1.550 | 1.566 | 1.566 | 201,000 |
| 2025-10-23 | 1.668 | 1.682 | 1.630 | 1.640 | 1.640 | 101,047 |
| 2025-10-22 | 1.658 | 1.714 | 1.646 | 1.650 | 1.650 | 79,344 |
| 2025-10-21 | 1.684 | 1.710 | 1.602 | 1.660 | 1.660 | 278,781 |
| 2025-10-20 | 1.756 | 1.842 | 1.660 | 1.684 | 1.684 | 396,016 |
| 2025-10-17 | 1.800 | 1.810 | 1.722 | 1.756 | 1.756 | 232,806 |
| 2025-10-16 | 1.920 | 1.992 | 1.728 | 1.796 | 1.796 | 400,207 |
| 2025-10-15 | 1.500 | 1.990 | 1.352 | 1.852 | 1.852 | 1,949,824 |
| 2025-10-14 | 2.940 | 2.940 | 2.755 | 2.800 | 2.800 | 72,696 |
| 2025-10-13 | 3.000 | 3.000 | 2.830 | 2.900 | 2.900 | 90,801 |
| 2025-10-10 | 3.050 | 3.080 | 2.900 | 2.990 | 2.990 | 69,758 |
| 2025-10-09 | 3.050 | 3.065 | 3.035 | 3.050 | 3.050 | 23,760 |
| 2025-10-08 | 3.040 | 3.070 | 3.030 | 3.035 | 3.035 | 40,980 |
| 2025-10-07 | 3.080 | 3.130 | 3.050 | 3.050 | 3.050 | 39,266 |
| 2025-10-06 | 3.140 | 3.150 | 3.030 | 3.080 | 3.080 | 44,875 |
| 2025-10-03 | 3.140 | 3.170 | 3.130 | 3.130 | 3.130 | 30,248 |
| 2025-10-02 | 3.095 | 3.170 | 3.095 | 3.120 | 3.120 | 86,990 |
| 2025-10-01 | 3.145 | 3.155 | 3.075 | 3.150 | 3.150 | 38,057 |
| 2025-09-30 | 3.150 | 3.180 | 3.135 | 3.150 | 3.150 | 28,467 |
| 2025-09-29 | 3.150 | 3.175 | 3.140 | 3.150 | 3.150 | 28,591 |
| 2025-09-26 | 3.230 | 3.235 | 3.120 | 3.120 | 3.120 | 54,821 |
| 2025-09-25 | 3.080 | 3.270 | 3.080 | 3.180 | 3.180 | 64,716 |
| 2025-09-24 | 3.100 | 3.145 | 3.065 | 3.075 | 3.075 | 30,250 |
| 2025-09-23 | 3.020 | 3.120 | 3.020 | 3.095 | 3.095 | 47,362 |
| 2025-09-22 | 3.050 | 3.050 | 3.010 | 3.010 | 3.010 | 18,112 |
| 2025-09-19 | 3.030 | 3.055 | 3.020 | 3.045 | 3.045 | 22,648 |
| 2025-09-18 | 3.030 | 3.055 | 3.000 | 3.015 | 3.015 | 45,695 |
| 2025-09-17 | 3.075 | 3.080 | 3.030 | 3.030 | 3.030 | 39,231 |
| 2025-09-16 | 3.100 | 3.110 | 3.065 | 3.075 | 3.075 | 35,440 |
| 2025-09-15 | 3.100 | 3.115 | 3.050 | 3.085 | 3.085 | 75,841 |
| 2025-09-12 | 3.180 | 3.190 | 3.120 | 3.135 | 3.135 | 82,138 |
| 2025-09-11 | 3.155 | 3.170 | 3.135 | 3.145 | 3.145 | 30,267 |
| 2025-09-10 | 3.145 | 3.170 | 3.135 | 3.155 | 3.155 | 19,539 |
| 2025-09-09 | 3.150 | 3.195 | 3.105 | 3.145 | 3.145 | 38,014 |
| 2025-09-08 | 3.190 | 3.190 | 3.120 | 3.150 | 3.150 | 23,825 |
| 2025-09-05 | 3.150 | 3.220 | 3.125 | 3.180 | 3.180 | 21,527 |
| 2025-09-04 | 3.150 | 3.150 | 3.105 | 3.120 | 3.120 | 20,309 |
| 2025-09-03 | 3.130 | 3.190 | 3.110 | 3.135 | 3.135 | 20,481 |
| 2025-09-02 | 3.240 | 3.260 | 3.110 | 3.135 | 3.135 | 39,799 |
| 2025-09-01 | 3.300 | 3.330 | 3.200 | 3.235 | 3.235 | 30,498 |
| 2025-08-29 | 3.350 | 3.365 | 3.290 | 3.305 | 3.305 | 15,314 |
| 2025-08-28 | 3.245 | 3.360 | 3.230 | 3.330 | 3.330 | 40,295 |
| 2025-08-27 | 3.225 | 3.255 | 3.210 | 3.210 | 3.210 | 42,636 |
| 2025-08-26 | 3.320 | 3.330 | 3.220 | 3.235 | 3.235 | 68,493 |
| 2025-08-25 | 3.505 | 3.505 | 3.395 | 3.395 | 3.395 | 40,721 |
| 2025-08-22 | 3.275 | 3.510 | 3.255 | 3.470 | 3.470 | 56,569 |
| 2025-08-21 | 3.340 | 3.365 | 3.275 | 3.275 | 3.275 | 24,653 |
| 2025-08-20 | 3.410 | 3.410 | 3.340 | 3.355 | 3.355 | 42,514 |
| 2025-08-19 | 3.630 | 3.630 | 3.375 | 3.415 | 3.415 | 125,483 |
| 2025-08-18 | 3.150 | 3.810 | 3.150 | 3.630 | 3.630 | 182,118 |
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.