Ekinops SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.300	2.480	2.270	2.430	2.430	95,529
2026-10-15	2.365	2.390	2.255	2.310	2.310	185,267
2026-10-14	2.640	2.640	2.385	2.410	2.410	288,654
2026-10-13	2.480	2.540	2.450	2.500	2.500	143,073
2026-10-12	2.280	2.480	2.280	2.480	2.480	178,071
2026-10-09	2.280	2.325	2.200	2.280	2.280	116,156
2026-10-08	2.270	2.280	2.190	2.270	2.270	52,615
2026-10-07	2.245	2.265	2.205	2.265	2.265	57,163
2026-10-06	2.270	2.340	2.240	2.250	2.250	83,206
2026-10-05	2.290	2.305	2.220	2.245	2.245	68,680
2026-10-02	2.225	2.320	2.190	2.305	2.305	69,497
2026-10-01	2.250	2.340	2.230	2.245	2.245	108,015
2026-09-30	2.215	2.325	2.205	2.225	2.225	64,349
2026-09-29	2.250	2.295	2.210	2.230	2.230	37,996
2026-09-28	2.135	2.265	2.130	2.255	2.255	39,675
2026-09-25	2.160	2.175	2.090	2.130	2.130	83,693
2026-09-24	2.140	2.170	2.120	2.170	2.170	36,599
2026-09-23	2.220	2.250	2.145	2.160	2.160	276,268
2026-09-22	2.310	2.335	2.250	2.250	2.250	36,560
2026-09-21	2.350	2.370	2.270	2.305	2.305	78,482
2026-09-18	2.360	2.400	2.340	2.355	2.355	47,047
2026-09-17	2.300	2.380	2.280	2.370	2.370	28,805
2026-09-16	2.240	2.315	2.240	2.300	2.300	20,912
2026-09-15	2.265	2.325	2.240	2.240	2.240	50,759
2026-09-14	2.355	2.370	2.240	2.260	2.260	115,416
2026-09-11	2.425	2.435	2.355	2.355	2.355	51,961
2026-09-10	2.450	2.495	2.390	2.420	2.420	50,283
2026-09-09	2.435	2.465	2.410	2.425	2.425	77,915
2026-09-08	2.525	2.525	2.390	2.440	2.440	120,905
2026-09-07	2.380	2.480	2.380	2.435	2.435	59,338
2026-09-04	2.380	2.385	2.340	2.380	2.380	37,508
2026-09-03	2.350	2.430	2.350	2.390	2.390	59,112
2026-09-02	2.415	2.415	2.340	2.375	2.375	31,173
2026-09-01	2.400	2.410	2.330	2.405	2.405	61,337
2026-08-31	2.460	2.465	2.405	2.405	2.405	16,931
2026-08-28	2.410	2.475	2.410	2.475	2.475	30,783
2026-08-27	2.440	2.460	2.385	2.400	2.400	30,766
2026-08-26	2.475	2.500	2.400	2.445	2.445	63,571
2026-08-25	2.440	2.480	2.435	2.455	2.455	12,518
2026-08-24	2.510	2.510	2.420	2.425	2.425	38,337
2026-08-21	2.415	2.510	2.395	2.510	2.510	54,810
2026-08-20	2.400	2.410	2.385	2.410	2.410	18,555
2026-08-19	2.420	2.460	2.375	2.385	2.385	47,190
2026-08-18	2.520	2.520	2.400	2.410	2.410	70,280
2026-08-17	2.590	2.600	2.495	2.515	2.515	61,066
2026-08-14	2.570	2.580	2.540	2.540	2.540	47,088
2026-08-13	2.510	2.635	2.510	2.560	2.560	79,994
2026-08-12	2.510	2.550	2.500	2.525	2.525	48,194
2026-08-11	2.510	2.520	2.475	2.485	2.485	29,785
2026-08-10	2.550	2.595	2.505	2.510	2.510	52,541
2026-08-07	2.570	2.570	2.500	2.525	2.525	22,560
2026-08-06	2.535	2.540	2.495	2.520	2.520	34,683
2026-08-05	2.515	2.595	2.505	2.540	2.540	59,945
2026-08-04	2.500	2.535	2.485	2.500	2.500	60,788
2026-08-03	2.550	2.625	2.465	2.490	2.490	71,246
2026-07-31	2.550	2.625	2.505	2.515	2.515	43,278
2026-07-30	2.530	2.605	2.455	2.550	2.550	77,510
2026-07-29	2.395	2.720	2.360	2.595	2.595	225,812
2026-07-28	2.535	2.590	2.410	2.440	2.440	170,943
2026-07-27	2.480	2.575	2.480	2.530	2.530	56,244

Page 1 of 22 · 1,281 trading daysOlder →

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.