Ekter SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.820	4.820	4.585	4.585	4.585	71,480
2026-10-15	4.790	4.845	4.670	4.730	4.730	22,417
2026-10-14	4.820	4.860	4.760	4.825	4.825	27,457
2026-10-13	4.710	4.850	4.660	4.810	4.810	49,263
2026-10-12	4.655	4.720	4.600	4.660	4.660	56,174
2026-10-09	4.770	4.770	4.580	4.700	4.700	32,405
2026-10-08	4.740	4.770	4.630	4.680	4.680	156,448
2026-10-07	4.800	4.820	4.695	4.780	4.780	42,303
2026-10-06	4.800	4.870	4.780	4.840	4.840	46,249
2026-10-05	4.800	4.835	4.700	4.785	4.785	39,810
2026-10-02	4.870	4.920	4.800	4.810	4.810	64,483
2026-10-01	5.000	5.000	4.850	4.850	4.850	58,006
2026-09-30	4.905	5.080	4.835	4.970	4.970	343,399
2026-09-29	5.020	5.100	4.995	5.010	5.010	87,572
2026-09-28	5.000	5.020	4.920	4.920	4.920	45,666
2026-09-25	4.980	5.030	4.950	5.000	5.000	38,162
2026-09-24	5.060	5.070	4.955	4.980	4.980	31,063
2026-09-23	4.970	5.150	4.970	5.050	5.050	53,225
2026-09-22	4.960	4.995	4.930	4.975	4.975	21,859
2026-09-21	4.940	5.030	4.900	4.950	4.950	42,836
2026-09-18	5.050	5.050	4.840	4.905	4.905	36,691

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.