Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.165 | 3.165 | 3.150 | 3.165 | 3.165 | 7,331 |
| 2025-02-24 | 3.190 | 3.220 | 3.165 | 3.170 | 3.170 | 58,297 |
| 2025-02-21 | 3.210 | 3.220 | 3.170 | 3.195 | 3.195 | 4,295 |
| 2025-02-20 | 3.290 | 3.330 | 3.180 | 3.210 | 3.210 | 22,284 |
| 2025-02-19 | 3.295 | 3.295 | 3.245 | 3.285 | 3.285 | 6,389 |
| 2025-02-18 | 3.255 | 3.330 | 3.245 | 3.285 | 3.285 | 68,403 |
| 2025-02-17 | 3.235 | 3.255 | 3.220 | 3.240 | 3.240 | 10,434 |
| 2025-02-14 | 3.165 | 3.220 | 3.165 | 3.215 | 3.215 | 7,543 |
| 2025-02-13 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 6,772 |
| 2025-02-12 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 8,258 |
| 2025-02-11 | 3.190 | 3.190 | 3.150 | 3.150 | 3.150 | 12,143 |
| 2025-02-10 | 3.200 | 3.200 | 3.160 | 3.165 | 3.165 | 6,347 |
| 2025-02-07 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 8,248 |
| 2025-02-06 | 3.175 | 3.200 | 3.170 | 3.195 | 3.195 | 6,962 |
| 2025-02-05 | 3.200 | 3.210 | 3.165 | 3.165 | 3.165 | 7,197 |
| 2025-02-04 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 6,158 |
| 2025-02-03 | 3.225 | 3.230 | 3.175 | 3.180 | 3.180 | 9,079 |
| 2025-01-31 | 3.225 | 3.250 | 3.215 | 3.225 | 3.225 | 12,741 |
| 2025-01-30 | 3.220 | 3.225 | 3.220 | 3.225 | 3.225 | 2,239 |
| 2025-01-29 | 3.200 | 3.230 | 3.190 | 3.220 | 3.220 | 3,535 |
| 2025-01-28 | 3.200 | 3.245 | 3.180 | 3.190 | 3.190 | 8,659 |
| 2025-01-27 | 3.185 | 3.220 | 3.170 | 3.190 | 3.190 | 21,286 |
| 2025-01-24 | 3.150 | 3.165 | 3.125 | 3.155 | 3.155 | 9,129 |
| 2025-01-23 | 3.170 | 3.170 | 3.150 | 3.150 | 3.150 | 7,118 |
| 2025-01-22 | 3.070 | 3.170 | 3.065 | 3.170 | 3.170 | 13,900 |
| 2025-01-21 | 3.180 | 3.180 | 3.090 | 3.095 | 3.095 | 17,628 |
| 2025-01-20 | 3.175 | 3.190 | 3.175 | 3.180 | 3.180 | 5,750 |
| 2025-01-17 | 3.160 | 3.195 | 3.155 | 3.175 | 3.175 | 14,128 |
| 2025-01-16 | 3.300 | 3.310 | 3.150 | 3.160 | 3.160 | 19,797 |
| 2025-01-15 | 3.320 | 3.350 | 3.290 | 3.300 | 3.300 | 16,135 |
| 2025-01-14 | 3.360 | 3.360 | 3.155 | 3.280 | 3.280 | 59,333 |
| 2025-01-13 | 3.460 | 3.480 | 3.450 | 3.450 | 3.450 | 16,493 |
| 2025-01-10 | 3.500 | 3.500 | 3.445 | 3.445 | 3.445 | 8,490 |
| 2025-01-09 | 3.480 | 3.560 | 3.480 | 3.510 | 3.510 | 6,044 |
| 2025-01-08 | 3.570 | 3.580 | 3.475 | 3.480 | 3.480 | 17,403 |
| 2025-01-07 | 3.750 | 3.760 | 3.400 | 3.595 | 3.595 | 35,556 |
| 2025-01-06 | 3.705 | 3.780 | 3.705 | 3.740 | 3.740 | 56,651 |
| 2025-01-03 | 3.840 | 3.840 | 3.670 | 3.700 | 3.700 | 7,505 |
| 2025-01-02 | 3.690 | 3.845 | 3.690 | 3.800 | 3.800 | 12,019 |
| 2024-12-31 | 3.505 | 3.745 | 3.505 | 3.720 | 3.720 | 16,716 |
| 2024-12-30 | 3.600 | 3.600 | 3.505 | 3.505 | 3.505 | 7,737 |
| 2024-12-27 | 3.495 | 3.625 | 3.495 | 3.570 | 3.570 | 10,286 |
| 2024-12-24 | 3.475 | 3.520 | 3.475 | 3.495 | 3.495 | 16,292 |
| 2024-12-23 | 3.500 | 3.500 | 3.450 | 3.475 | 3.475 | 5,737 |
| 2024-12-20 | 3.520 | 3.530 | 3.415 | 3.450 | 3.450 | 10,470 |
| 2024-12-19 | 3.610 | 3.610 | 3.505 | 3.515 | 3.515 | 6,592 |
| 2024-12-18 | 3.570 | 3.635 | 3.510 | 3.635 | 3.635 | 10,688 |
| 2024-12-17 | 3.440 | 3.575 | 3.430 | 3.550 | 3.550 | 9,857 |
| 2024-12-16 | 3.495 | 3.500 | 3.405 | 3.430 | 3.430 | 31,281 |
| 2024-12-13 | 3.480 | 3.585 | 3.470 | 3.470 | 3.470 | 56,917 |
| 2024-12-12 | 3.460 | 3.560 | 3.460 | 3.475 | 3.475 | 14,530 |
| 2024-12-11 | 3.475 | 3.500 | 3.420 | 3.420 | 3.420 | 10,233 |
| 2024-12-10 | 3.475 | 3.480 | 3.445 | 3.470 | 3.470 | 4,642 |
| 2024-12-09 | 3.350 | 3.455 | 3.350 | 3.455 | 3.455 | 15,056 |
| 2024-12-06 | 3.570 | 3.585 | 3.400 | 3.430 | 3.430 | 10,164 |
| 2024-12-05 | 3.295 | 3.615 | 3.295 | 3.590 | 3.590 | 30,265 |
| 2024-12-04 | 3.405 | 3.435 | 3.240 | 3.290 | 3.290 | 10,962 |
| 2024-12-03 | 3.310 | 3.425 | 3.310 | 3.400 | 3.400 | 5,941 |
| 2024-12-02 | 3.420 | 3.435 | 3.370 | 3.370 | 3.370 | 11,718 |
| 2024-11-29 | 3.400 | 3.470 | 3.400 | 3.440 | 3.440 | 5,296 |
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.