Ekter SA (ATH:EKTER)
Greece · Delayed Price · Currency is EUR 3.895
+0.005 (0.13%)
At close: Feb 3, 2026
Ekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.90 | 3.95 | 3.85 | 3.90 | 3.90 | 0.13% | 84,724 |
| Feb 2, 2026 | 3.84 | 3.90 | 3.77 | 3.89 | 3.89 | 0.52% | 87,090 |
| Jan 30, 2026 | 3.96 | 3.96 | 3.85 | 3.87 | 3.87 | -2.64% | 111,875 |
| Jan 29, 2026 | 4.00 | 4.06 | 3.95 | 3.98 | 3.98 | -0.62% | 84,920 |
| Jan 28, 2026 | 4.09 | 4.09 | 3.95 | 4.00 | 4.00 | -1.11% | 122,139 |
| Jan 27, 2026 | 4.09 | 4.09 | 4.00 | 4.05 | 4.05 | -0.98% | 97,904 |
| Jan 26, 2026 | 4.09 | 4.10 | 4.04 | 4.09 | 4.09 | 0.37% | 100,822 |
| Jan 23, 2026 | 3.99 | 4.08 | 3.98 | 4.07 | 4.07 | 3.83% | 263,973 |
| Jan 22, 2026 | 3.84 | 3.93 | 3.84 | 3.92 | 3.92 | 3.16% | 251,240 |
| Jan 21, 2026 | 3.76 | 3.83 | 3.74 | 3.80 | 3.80 | 1.33% | 175,443 |
| Jan 20, 2026 | 3.83 | 3.84 | 3.74 | 3.75 | 3.75 | -1.83% | 100,268 |
| Jan 19, 2026 | 3.76 | 3.87 | 3.72 | 3.82 | 3.82 | 1.60% | 160,292 |
| Jan 16, 2026 | 3.74 | 3.82 | 3.70 | 3.76 | 3.76 | 0.27% | 99,705 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.74 | 3.75 | 3.75 | -0.92% | 51,081 |
| Jan 14, 2026 | 3.75 | 3.84 | 3.72 | 3.79 | 3.79 | 0.93% | 177,915 |
| Jan 13, 2026 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | - | 57,620 |
| Jan 12, 2026 | 3.72 | 3.80 | 3.72 | 3.75 | 3.75 | - | 68,130 |
| Jan 9, 2026 | 3.76 | 3.76 | 3.70 | 3.75 | 3.75 | - | 57,400 |
| Jan 8, 2026 | 3.74 | 3.79 | 3.69 | 3.75 | 3.75 | -0.27% | 68,041 |
| Jan 7, 2026 | 3.76 | 3.82 | 3.73 | 3.76 | 3.76 | - | 64,231 |
| Jan 5, 2026 | 3.74 | 3.79 | 3.65 | 3.76 | 3.76 | 1.35% | 152,612 |
| Jan 2, 2026 | 3.82 | 3.82 | 3.71 | 3.71 | 3.71 | -1.33% | 42,598 |
| Dec 31, 2025 | 3.72 | 3.81 | 3.65 | 3.76 | 3.76 | 1.08% | 45,342 |
| Dec 30, 2025 | 3.70 | 3.80 | 3.70 | 3.72 | 3.72 | 1.09% | 102,517 |
| Dec 29, 2025 | 3.65 | 3.68 | 3.61 | 3.68 | 3.68 | 1.52% | 28,517 |
| Dec 23, 2025 | 3.58 | 3.65 | 3.56 | 3.63 | 3.63 | 1.83% | 77,735 |
| Dec 22, 2025 | 3.53 | 3.58 | 3.48 | 3.56 | 3.56 | 1.28% | 47,451 |
| Dec 19, 2025 | 3.51 | 3.53 | 3.50 | 3.52 | 3.52 | 0.72% | 31,281 |
| Dec 18, 2025 | 3.56 | 3.57 | 3.47 | 3.49 | 3.49 | -0.99% | 136,067 |
| Dec 17, 2025 | 3.63 | 3.63 | 3.53 | 3.53 | 3.53 | -1.54% | 57,501 |
| Dec 16, 2025 | 3.70 | 3.74 | 3.58 | 3.58 | 3.58 | -3.24% | 118,207 |
| Dec 15, 2025 | 3.55 | 3.70 | 3.50 | 3.70 | 3.70 | 4.52% | 160,195 |
| Dec 12, 2025 | 3.55 | 3.60 | 3.50 | 3.54 | 3.54 | 1.29% | 248,647 |
| Dec 11, 2025 | 3.45 | 3.50 | 3.41 | 3.50 | 3.50 | 1.30% | 376,937 |
| Dec 10, 2025 | 3.22 | 3.47 | 3.15 | 3.45 | 3.45 | 6.98% | 427,798 |
| Dec 9, 2025 | 3.13 | 3.23 | 3.11 | 3.23 | 3.23 | 4.20% | 1,882,397 |
| Dec 8, 2025 | 3.06 | 3.13 | 3.05 | 3.10 | 3.10 | 0.49% | 57,986 |
| Dec 5, 2025 | 3.14 | 3.14 | 3.07 | 3.08 | 3.08 | -2.07% | 100,379 |
| Dec 4, 2025 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | 1.62% | 83,572 |
| Dec 3, 2025 | 2.93 | 3.14 | 2.93 | 3.10 | 3.10 | 6.17% | 217,293 |
| Dec 2, 2025 | 2.94 | 2.96 | 2.87 | 2.92 | 2.92 | -0.68% | 49,863 |
| Dec 1, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -0.84% | 47,162 |
| Nov 28, 2025 | 2.98 | 3.00 | 2.93 | 2.96 | 2.96 | 0.17% | 41,724 |
| Nov 27, 2025 | 2.97 | 2.99 | 2.92 | 2.96 | 2.96 | 0.17% | 71,780 |
| Nov 26, 2025 | 2.96 | 3.03 | 2.90 | 2.95 | 2.95 | 0.68% | 205,451 |
| Nov 25, 2025 | 2.89 | 2.95 | 2.84 | 2.93 | 2.93 | 0.86% | 111,066 |
| Nov 24, 2025 | 2.91 | 2.94 | 2.86 | 2.91 | 2.91 | - | 40,442 |
| Nov 21, 2025 | 2.94 | 2.95 | 2.89 | 2.91 | 2.91 | -2.52% | 39,698 |
| Nov 20, 2025 | 2.97 | 3.00 | 2.85 | 2.98 | 2.98 | 2.05% | 81,984 |
| Nov 19, 2025 | 2.88 | 2.94 | 2.84 | 2.92 | 2.92 | 2.82% | 54,009 |