Ekinops SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.575 | 3.575 | 3.435 | 3.485 | 3.485 | 12,574 |
| 2024-11-27 | 3.750 | 3.750 | 3.550 | 3.585 | 3.585 | 11,004 |
| 2024-11-26 | 3.870 | 3.870 | 3.740 | 3.760 | 3.760 | 9,802 |
| 2024-11-25 | 3.925 | 3.925 | 3.900 | 3.900 | 3.900 | 18,466 |
| 2024-11-22 | 3.920 | 3.935 | 3.920 | 3.925 | 3.925 | 24,108 |
| 2024-11-21 | 3.920 | 3.930 | 3.920 | 3.920 | 3.920 | 8,947 |
| 2024-11-20 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 13,672 |
| 2024-11-19 | 3.945 | 3.950 | 3.920 | 3.920 | 3.920 | 6,888 |
| 2024-11-18 | 3.990 | 3.990 | 3.920 | 3.925 | 3.925 | 37,156 |
| 2024-11-15 | 4.075 | 4.095 | 3.950 | 3.990 | 3.990 | 8,442 |
| 2024-11-14 | 4.210 | 4.210 | 3.975 | 4.050 | 4.050 | 19,433 |
| 2024-11-13 | 3.920 | 4.300 | 3.920 | 4.220 | 4.220 | 40,895 |
| 2024-11-12 | 3.920 | 3.935 | 3.920 | 3.925 | 3.925 | 6,106 |
| 2024-11-11 | 3.940 | 3.950 | 3.915 | 3.950 | 3.950 | 4,723 |
| 2024-11-08 | 3.940 | 3.960 | 3.935 | 3.940 | 3.940 | 8,106 |
| 2024-11-07 | 3.940 | 3.950 | 3.935 | 3.935 | 3.935 | 681 |
| 2024-11-06 | 3.925 | 3.935 | 3.915 | 3.935 | 3.935 | 2,562 |
| 2024-11-05 | 3.940 | 3.950 | 3.920 | 3.920 | 3.920 | 3,942 |
| 2024-11-04 | 3.940 | 3.955 | 3.935 | 3.935 | 3.935 | 2,208 |
| 2024-11-01 | 3.930 | 3.945 | 3.910 | 3.945 | 3.945 | 3,007 |
| 2024-10-31 | 3.935 | 3.935 | 3.895 | 3.930 | 3.930 | 6,275 |
| 2024-10-30 | 3.955 | 3.955 | 3.930 | 3.930 | 3.930 | 5,876 |
| 2024-10-29 | 4.030 | 4.040 | 3.900 | 3.955 | 3.955 | 14,459 |
| 2024-10-28 | 4.055 | 4.055 | 4.025 | 4.025 | 4.025 | 5,969 |
| 2024-10-25 | 4.050 | 4.060 | 4.045 | 4.050 | 4.050 | 5,665 |
| 2024-10-24 | 4.115 | 4.115 | 4.040 | 4.050 | 4.050 | 8,398 |
| 2024-10-23 | 4.185 | 4.200 | 4.110 | 4.115 | 4.115 | 8,195 |
| 2024-10-22 | 4.250 | 4.250 | 4.180 | 4.185 | 4.185 | 8,530 |
| 2024-10-21 | 4.110 | 4.245 | 4.105 | 4.180 | 4.180 | 15,814 |
| 2024-10-18 | 4.045 | 4.075 | 4.040 | 4.045 | 4.045 | 7,096 |
| 2024-10-17 | 4.040 | 4.060 | 4.030 | 4.060 | 4.060 | 3,881 |
| 2024-10-16 | 3.930 | 4.115 | 3.930 | 4.030 | 4.030 | 30,840 |
| 2024-10-15 | 3.840 | 3.845 | 3.825 | 3.840 | 3.840 | 3,348 |
| 2024-10-14 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 4,247 |
| 2024-10-11 | 3.760 | 3.820 | 3.760 | 3.800 | 3.800 | 4,803 |
| 2024-10-10 | 3.800 | 3.800 | 3.725 | 3.760 | 3.760 | 5,072 |
| 2024-10-09 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 5,303 |
| 2024-10-08 | 3.710 | 3.750 | 3.710 | 3.750 | 3.750 | 14,900 |
| 2024-10-07 | 3.710 | 3.725 | 3.700 | 3.705 | 3.705 | 2,735 |
| 2024-10-04 | 3.850 | 3.850 | 3.680 | 3.715 | 3.715 | 11,878 |
| 2024-10-03 | 4.040 | 4.040 | 3.850 | 3.850 | 3.850 | 8,559 |
| 2024-10-02 | 4.060 | 4.060 | 4.020 | 4.030 | 4.030 | 3,136 |
| 2024-10-01 | 4.060 | 4.075 | 4.020 | 4.060 | 4.060 | 4,523 |
| 2024-09-30 | 4.100 | 4.130 | 4.050 | 4.060 | 4.060 | 8,003 |
| 2024-09-27 | 3.940 | 4.100 | 3.940 | 4.100 | 4.100 | 32,562 |
| 2024-09-26 | 3.885 | 3.920 | 3.855 | 3.920 | 3.920 | 6,600 |
| 2024-09-25 | 3.900 | 3.910 | 3.840 | 3.880 | 3.880 | 5,153 |
| 2024-09-24 | 4.030 | 4.030 | 3.830 | 3.920 | 3.920 | 18,755 |
| 2024-09-23 | 4.035 | 4.045 | 4.020 | 4.025 | 4.025 | 9,882 |
| 2024-09-20 | 3.990 | 4.085 | 3.965 | 4.035 | 4.035 | 13,257 |
| 2024-09-19 | 3.820 | 3.945 | 3.820 | 3.940 | 3.940 | 5,001 |
| 2024-09-18 | 4.020 | 4.050 | 3.820 | 3.820 | 3.820 | 37,592 |
| 2024-09-17 | 4.010 | 4.050 | 3.990 | 4.015 | 4.015 | 17,567 |
| 2024-09-16 | 3.860 | 4.020 | 3.860 | 4.010 | 4.010 | 52,771 |
| 2024-09-13 | 3.895 | 3.900 | 3.800 | 3.855 | 3.855 | 9,449 |
| 2024-09-12 | 3.660 | 3.940 | 3.655 | 3.940 | 3.940 | 15,099 |
| 2024-09-11 | 4.045 | 4.145 | 3.650 | 3.655 | 3.655 | 51,495 |
| 2024-09-10 | 3.530 | 3.820 | 3.490 | 3.820 | 3.820 | 43,783 |
| 2024-09-09 | 3.400 | 3.420 | 3.325 | 3.410 | 3.410 | 6,504 |
| 2024-09-06 | 3.395 | 3.400 | 3.385 | 3.400 | 3.400 | 2,173 |
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.