Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.175 | 3.175 | 3.145 | 3.145 | 3.145 | 25,505 |
| 2025-08-14 | 3.140 | 3.185 | 3.140 | 3.165 | 3.165 | 7,167 |
| 2025-08-13 | 3.130 | 3.200 | 3.110 | 3.150 | 3.150 | 28,530 |
| 2025-08-12 | 3.150 | 3.150 | 3.110 | 3.130 | 3.130 | 39,165 |
| 2025-08-11 | 3.175 | 3.215 | 3.150 | 3.150 | 3.150 | 45,517 |
| 2025-08-08 | 3.215 | 3.250 | 3.170 | 3.190 | 3.190 | 59,281 |
| 2025-08-07 | 3.180 | 3.255 | 3.160 | 3.230 | 3.230 | 23,278 |
| 2025-08-06 | 3.255 | 3.265 | 3.160 | 3.160 | 3.160 | 45,917 |
| 2025-08-05 | 3.295 | 3.350 | 3.250 | 3.265 | 3.265 | 48,836 |
| 2025-08-04 | 3.305 | 3.410 | 3.280 | 3.325 | 3.325 | 37,219 |
| 2025-08-01 | 3.450 | 3.450 | 3.320 | 3.365 | 3.365 | 36,234 |
| 2025-07-31 | 3.495 | 3.515 | 3.410 | 3.450 | 3.450 | 40,392 |
| 2025-07-30 | 3.780 | 3.780 | 3.485 | 3.485 | 3.485 | 94,814 |
| 2025-07-29 | 4.100 | 4.100 | 3.805 | 3.805 | 3.805 | 127,709 |
| 2025-07-28 | 4.170 | 4.200 | 4.150 | 4.185 | 4.185 | 13,721 |
| 2025-07-25 | 4.110 | 4.160 | 4.080 | 4.135 | 4.135 | 15,550 |
| 2025-07-24 | 4.185 | 4.200 | 4.105 | 4.110 | 4.110 | 17,526 |
| 2025-07-23 | 4.035 | 4.210 | 4.035 | 4.180 | 4.180 | 22,897 |
| 2025-07-22 | 4.125 | 4.140 | 4.030 | 4.030 | 4.030 | 14,907 |
| 2025-07-21 | 4.050 | 4.250 | 4.050 | 4.125 | 4.125 | 39,952 |
| 2025-07-18 | 4.060 | 4.165 | 4.030 | 4.160 | 4.160 | 27,952 |
| 2025-07-17 | 4.040 | 4.120 | 4.040 | 4.050 | 4.050 | 12,123 |
| 2025-07-16 | 4.195 | 4.195 | 4.025 | 4.030 | 4.030 | 48,026 |
| 2025-07-15 | 4.190 | 4.385 | 4.145 | 4.145 | 4.145 | 57,505 |
| 2025-07-14 | 4.220 | 4.220 | 4.020 | 4.145 | 4.145 | 61,325 |
| 2025-07-11 | 4.310 | 4.400 | 4.055 | 4.215 | 4.215 | 243,893 |
| 2025-07-10 | 4.495 | 4.940 | 4.460 | 4.940 | 4.940 | 79,760 |
| 2025-07-09 | 4.480 | 4.500 | 4.420 | 4.440 | 4.440 | 12,785 |
| 2025-07-08 | 4.460 | 4.490 | 4.460 | 4.475 | 4.475 | 11,712 |
| 2025-07-07 | 4.380 | 4.515 | 4.380 | 4.450 | 4.450 | 15,243 |
| 2025-07-04 | 4.505 | 4.505 | 4.360 | 4.380 | 4.380 | 23,207 |
| 2025-07-03 | 4.500 | 4.505 | 4.485 | 4.500 | 4.500 | 7,821 |
| 2025-07-02 | 4.510 | 4.520 | 4.460 | 4.500 | 4.500 | 12,279 |
| 2025-07-01 | 4.525 | 4.565 | 4.480 | 4.505 | 4.505 | 10,747 |
| 2025-06-30 | 4.485 | 4.500 | 4.465 | 4.500 | 4.500 | 13,813 |
| 2025-06-27 | 4.500 | 4.510 | 4.420 | 4.460 | 4.460 | 17,119 |
| 2025-06-26 | 4.490 | 4.500 | 4.450 | 4.450 | 4.450 | 8,908 |
| 2025-06-25 | 4.485 | 4.595 | 4.470 | 4.500 | 4.500 | 15,897 |
| 2025-06-24 | 4.500 | 4.500 | 4.450 | 4.465 | 4.465 | 19,020 |
| 2025-06-23 | 4.390 | 4.580 | 4.385 | 4.450 | 4.450 | 24,078 |
| 2025-06-20 | 4.360 | 4.385 | 4.320 | 4.360 | 4.360 | 11,796 |
| 2025-06-19 | 4.385 | 4.385 | 4.310 | 4.360 | 4.360 | 23,099 |
| 2025-06-18 | 4.450 | 4.450 | 4.360 | 4.390 | 4.390 | 18,202 |
| 2025-06-17 | 4.580 | 4.625 | 4.465 | 4.465 | 4.465 | 19,426 |
| 2025-06-16 | 4.425 | 4.535 | 4.425 | 4.485 | 4.485 | 27,004 |
| 2025-06-13 | 4.580 | 4.580 | 4.300 | 4.420 | 4.420 | 70,034 |
| 2025-06-12 | 4.760 | 4.770 | 4.605 | 4.630 | 4.630 | 29,347 |
| 2025-06-11 | 4.700 | 4.780 | 4.700 | 4.770 | 4.770 | 14,240 |
| 2025-06-10 | 4.800 | 4.800 | 4.670 | 4.700 | 4.700 | 28,093 |
| 2025-06-09 | 4.680 | 4.835 | 4.605 | 4.780 | 4.780 | 24,767 |
| 2025-06-06 | 4.570 | 4.590 | 4.420 | 4.590 | 4.590 | 48,008 |
| 2025-06-05 | 4.600 | 4.835 | 4.515 | 4.585 | 4.585 | 104,456 |
| 2025-06-04 | 4.070 | 4.605 | 4.070 | 4.540 | 4.540 | 133,046 |
| 2025-06-03 | 3.930 | 4.070 | 3.875 | 4.040 | 4.040 | 25,900 |
| 2025-06-02 | 3.840 | 3.870 | 3.835 | 3.865 | 3.865 | 13,071 |
| 2025-05-30 | 3.875 | 3.875 | 3.800 | 3.835 | 3.835 | 9,270 |
| 2025-05-29 | 3.900 | 3.910 | 3.875 | 3.875 | 3.875 | 12,811 |
| 2025-05-28 | 3.900 | 3.910 | 3.885 | 3.890 | 3.890 | 12,788 |
| 2025-05-27 | 3.980 | 3.980 | 3.905 | 3.905 | 3.905 | 19,457 |
| 2025-05-26 | 3.990 | 3.990 | 3.930 | 3.975 | 3.975 | 16,109 |
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.