Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.810 | 3.990 | 3.810 | 3.960 | 3.960 | 34,025 |
| 2025-05-22 | 3.970 | 3.990 | 3.810 | 3.840 | 3.840 | 16,795 |
| 2025-05-21 | 4.025 | 4.025 | 3.870 | 3.905 | 3.905 | 18,515 |
| 2025-05-20 | 4.065 | 4.065 | 3.795 | 4.000 | 4.000 | 57,368 |
| 2025-05-19 | 3.895 | 4.100 | 3.870 | 4.065 | 4.065 | 69,564 |
| 2025-05-16 | 3.720 | 3.810 | 3.605 | 3.810 | 3.810 | 38,795 |
| 2025-05-15 | 3.400 | 3.740 | 3.395 | 3.740 | 3.740 | 116,051 |
| 2025-05-14 | 3.380 | 3.400 | 3.350 | 3.365 | 3.365 | 18,034 |
| 2025-05-13 | 3.350 | 3.380 | 3.345 | 3.380 | 3.380 | 38,161 |
| 2025-05-12 | 3.350 | 3.360 | 3.275 | 3.350 | 3.350 | 33,272 |
| 2025-05-09 | 3.330 | 3.370 | 3.320 | 3.350 | 3.350 | 20,301 |
| 2025-05-08 | 3.300 | 3.350 | 3.290 | 3.335 | 3.335 | 24,130 |
| 2025-05-07 | 3.350 | 3.350 | 3.260 | 3.295 | 3.295 | 15,579 |
| 2025-05-06 | 3.330 | 3.370 | 3.250 | 3.350 | 3.350 | 23,891 |
| 2025-05-05 | 3.360 | 3.415 | 3.300 | 3.395 | 3.395 | 21,538 |
| 2025-05-02 | 3.320 | 3.320 | 3.215 | 3.300 | 3.300 | 53,024 |
| 2025-04-30 | 3.275 | 3.285 | 3.230 | 3.285 | 3.285 | 13,879 |
| 2025-04-29 | 3.340 | 3.340 | 3.240 | 3.250 | 3.250 | 13,096 |
| 2025-04-28 | 3.340 | 3.340 | 3.310 | 3.320 | 3.320 | 6,869 |
| 2025-04-25 | 3.270 | 3.310 | 3.270 | 3.310 | 3.310 | 8,826 |
| 2025-04-24 | 3.250 | 3.275 | 3.225 | 3.260 | 3.260 | 59,331 |
| 2025-04-23 | 3.200 | 3.270 | 3.200 | 3.235 | 3.235 | 19,955 |
| 2025-04-22 | 3.120 | 3.195 | 3.120 | 3.165 | 3.165 | 22,922 |
| 2025-04-17 | 3.130 | 3.160 | 3.100 | 3.115 | 3.115 | 22,901 |
| 2025-04-16 | 3.140 | 3.140 | 3.110 | 3.125 | 3.125 | 15,111 |
| 2025-04-15 | 3.130 | 3.145 | 3.120 | 3.130 | 3.130 | 37,892 |
| 2025-04-14 | 3.200 | 3.200 | 3.130 | 3.135 | 3.135 | 23,511 |
| 2025-04-11 | 3.380 | 3.390 | 3.090 | 3.180 | 3.180 | 80,300 |
| 2025-04-10 | 3.470 | 3.515 | 3.295 | 3.420 | 3.420 | 42,775 |
| 2025-04-09 | 3.320 | 3.320 | 3.100 | 3.100 | 3.100 | 28,888 |
| 2025-04-08 | 3.190 | 3.450 | 3.190 | 3.370 | 3.370 | 34,769 |
| 2025-04-07 | 3.150 | 3.200 | 3.050 | 3.100 | 3.100 | 102,660 |
| 2025-04-04 | 3.500 | 3.500 | 3.170 | 3.235 | 3.235 | 68,944 |
| 2025-04-03 | 3.750 | 3.770 | 3.605 | 3.605 | 3.605 | 31,756 |
| 2025-04-02 | 3.700 | 3.850 | 3.680 | 3.845 | 3.845 | 16,784 |
| 2025-04-01 | 3.670 | 3.710 | 3.665 | 3.700 | 3.700 | 5,455 |
| 2025-03-31 | 3.680 | 3.695 | 3.650 | 3.665 | 3.665 | 18,602 |
| 2025-03-28 | 3.765 | 3.765 | 3.685 | 3.685 | 3.685 | 8,811 |
| 2025-03-27 | 3.800 | 3.800 | 3.765 | 3.765 | 3.765 | 7,358 |
| 2025-03-26 | 3.835 | 3.835 | 3.780 | 3.795 | 3.795 | 10,830 |
| 2025-03-25 | 3.805 | 3.900 | 3.790 | 3.790 | 3.790 | 20,889 |
| 2025-03-24 | 3.785 | 3.810 | 3.780 | 3.800 | 3.800 | 19,388 |
| 2025-03-21 | 3.800 | 3.880 | 3.790 | 3.870 | 3.870 | 55,247 |
| 2025-03-20 | 3.665 | 3.870 | 3.665 | 3.795 | 3.795 | 22,990 |
| 2025-03-19 | 3.750 | 3.750 | 3.665 | 3.665 | 3.665 | 26,860 |
| 2025-03-18 | 3.780 | 3.785 | 3.760 | 3.765 | 3.765 | 9,547 |
| 2025-03-17 | 3.790 | 3.795 | 3.780 | 3.785 | 3.785 | 11,129 |
| 2025-03-14 | 3.780 | 3.795 | 3.760 | 3.790 | 3.790 | 12,252 |
| 2025-03-13 | 3.765 | 3.850 | 3.765 | 3.785 | 3.785 | 33,764 |
| 2025-03-12 | 3.795 | 3.795 | 3.710 | 3.740 | 3.740 | 16,756 |
| 2025-03-11 | 3.800 | 3.810 | 3.660 | 3.785 | 3.785 | 61,092 |
| 2025-03-10 | 3.825 | 3.900 | 3.760 | 3.760 | 3.760 | 93,722 |
| 2025-03-07 | 3.850 | 3.850 | 3.660 | 3.660 | 3.660 | 51,478 |
| 2025-03-06 | 3.950 | 3.950 | 3.725 | 3.725 | 3.725 | 148,818 |
| 2025-03-05 | 3.400 | 3.620 | 3.375 | 3.520 | 3.520 | 71,566 |
| 2025-03-04 | 3.540 | 3.540 | 3.260 | 3.300 | 3.300 | 22,088 |
| 2025-03-03 | 3.165 | 3.545 | 3.165 | 3.520 | 3.520 | 37,917 |
| 2025-02-28 | 3.160 | 3.200 | 3.125 | 3.165 | 3.165 | 9,246 |
| 2025-02-27 | 3.195 | 3.195 | 3.105 | 3.145 | 3.145 | 6,980 |
| 2025-02-26 | 3.165 | 3.170 | 3.140 | 3.140 | 3.140 | 7,679 |
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.