Skip to main content
logo
Ekter SA (ATH:EKTER)
Greece flag Greece · Delayed Price · Currency is EUR
2.370
-0.045 (-1.86%)
Aug 1, 2025, 4:45 PM EET

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252.442.472.412.422.42-0.82%77,402
Jul 30, 20252.502.502.422.442.44-2.01%66,338
Jul 29, 20252.532.532.432.492.49-0.40%133,587
Jul 28, 20252.402.552.402.502.505.04%302,613
Jul 25, 20252.402.422.332.382.38-168,796
Jul 24, 20252.232.492.232.382.3812.80%625,330
Jul 23, 20252.062.132.062.112.111.44%100,927
Jul 22, 20252.112.112.052.082.08-1.42%111,810
Jul 21, 20252.112.142.072.112.11-45,977
Jul 18, 20252.112.122.062.112.110.48%64,392
Jul 17, 20252.082.112.052.102.100.48%65,871
Jul 16, 20252.102.142.072.092.09-0.95%50,145
Jul 15, 20252.102.132.052.112.110.48%67,343
Jul 14, 20252.122.122.092.102.10-3.23%86,534
Jul 11, 20252.162.192.132.172.100.93%57,180
Jul 10, 20252.132.172.102.152.090.47%79,396
Jul 9, 20252.152.172.112.142.08-0.47%79,693
Jul 8, 20252.112.192.102.152.090.94%73,998
Jul 7, 20252.152.152.072.132.06-0.93%127,776
Jul 4, 20252.222.232.122.152.09-1.83%114,406
Jul 3, 20252.172.242.172.192.121.86%132,111
Jul 2, 20252.192.192.152.152.09-63,972
Jul 1, 20252.062.162.062.152.091.42%80,348
Jun 30, 20252.122.132.082.122.051.44%51,394
Jun 27, 20252.062.152.062.092.022.96%129,420
Jun 26, 20252.032.072.022.031.97-60,385
Jun 25, 20252.052.082.032.031.97-0.98%26,382
Jun 24, 20252.052.072.042.051.992.50%60,490
Jun 23, 20251.982.001.942.001.942.04%26,086
Jun 20, 20251.941.991.941.961.914.26%79,126
Jun 19, 20251.901.961.861.881.83-0.53%53,847
Jun 18, 20251.931.991.881.891.84-2.07%84,710
Jun 17, 20251.981.981.931.931.87-3.50%116,019
Jun 16, 20252.022.051.992.001.94-0.99%74,138
Jun 13, 20252.022.062.002.021.96-3.35%95,348
Jun 12, 20252.092.112.052.092.03-0.48%70,376
Jun 11, 20252.112.152.102.102.04-0.47%36,599
Jun 10, 20252.122.172.112.112.05-0.47%49,080
Jun 6, 20252.172.172.122.122.06-1.40%43,969
Jun 5, 20252.192.192.152.152.09-0.92%35,446
Jun 4, 20252.132.172.132.172.102.84%97,249
Jun 3, 20252.042.122.012.112.053.43%67,863
Jun 2, 20252.092.092.042.041.98-1.92%40,990
May 30, 20252.102.112.042.082.010.48%81,164
May 29, 20252.112.112.072.072.01-1.43%38,672
May 28, 20252.122.132.052.102.030.48%71,062
May 27, 20252.062.122.042.092.032.45%75,911
May 26, 20252.042.092.022.041.980.99%55,955
May 23, 20252.102.111.962.021.96-3.81%161,440
May 22, 20252.082.122.062.102.030.48%49,208