Ekter SA (ATH:EKTER)
Greece · Delayed Price · Currency is EUR 2.290
-0.040 (-1.72%)
Sep 4, 2025, 4:44 PM EET
Ekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.34 | 2.35 | 2.27 | 2.33 | 2.33 | -0.43% | 74,740 |
| Sep 2, 2025 | 2.41 | 2.44 | 2.25 | 2.34 | 2.34 | -2.90% | 138,485 |
| Sep 1, 2025 | 2.47 | 2.51 | 2.41 | 2.41 | 2.41 | -3.60% | 67,368 |
| Aug 29, 2025 | 2.55 | 2.58 | 2.46 | 2.50 | 2.50 | -1.96% | 75,854 |
| Aug 28, 2025 | 2.65 | 2.65 | 2.50 | 2.55 | 2.55 | -3.04% | 73,575 |
| Aug 27, 2025 | 2.65 | 2.66 | 2.57 | 2.63 | 2.63 | 0.38% | 56,295 |
| Aug 26, 2025 | 2.65 | 2.65 | 2.58 | 2.62 | 2.62 | -1.87% | 70,951 |
| Aug 25, 2025 | 2.66 | 2.68 | 2.63 | 2.67 | 2.67 | 1.91% | 119,549 |
| Aug 22, 2025 | 2.60 | 2.65 | 2.60 | 2.62 | 2.62 | 0.77% | 68,389 |
| Aug 21, 2025 | 2.63 | 2.64 | 2.57 | 2.60 | 2.60 | - | 72,339 |
| Aug 20, 2025 | 2.55 | 2.67 | 2.53 | 2.60 | 2.60 | 1.96% | 138,943 |
| Aug 19, 2025 | 2.54 | 2.56 | 2.53 | 2.55 | 2.55 | 0.79% | 37,686 |
| Aug 18, 2025 | 2.53 | 2.56 | 2.50 | 2.53 | 2.53 | -1.17% | 26,709 |
| Aug 14, 2025 | 2.55 | 2.59 | 2.50 | 2.56 | 2.56 | 0.79% | 112,722 |
| Aug 13, 2025 | 2.47 | 2.55 | 2.46 | 2.54 | 2.54 | 2.83% | 98,212 |
| Aug 12, 2025 | 2.54 | 2.56 | 2.46 | 2.47 | 2.47 | -1.98% | 132,458 |
| Aug 11, 2025 | 2.55 | 2.57 | 2.50 | 2.52 | 2.52 | -1.18% | 133,022 |
| Aug 8, 2025 | 2.54 | 2.55 | 2.44 | 2.55 | 2.55 | - | 58,367 |
| Aug 7, 2025 | 2.52 | 2.58 | 2.51 | 2.55 | 2.55 | 1.19% | 93,488 |
| Aug 6, 2025 | 2.50 | 2.55 | 2.48 | 2.52 | 2.52 | 0.80% | 83,745 |
| Aug 5, 2025 | 2.42 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 109,423 |
| Aug 4, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | 50,601 |
| Aug 1, 2025 | 2.42 | 2.42 | 2.36 | 2.38 | 2.38 | -1.65% | 96,478 |
| Jul 31, 2025 | 2.44 | 2.47 | 2.41 | 2.42 | 2.42 | -0.82% | 77,402 |
| Jul 30, 2025 | 2.50 | 2.50 | 2.42 | 2.44 | 2.44 | -2.01% | 66,338 |
| Jul 29, 2025 | 2.53 | 2.53 | 2.43 | 2.49 | 2.49 | -0.40% | 133,587 |
| Jul 28, 2025 | 2.40 | 2.55 | 2.40 | 2.50 | 2.50 | 5.04% | 302,613 |
| Jul 25, 2025 | 2.40 | 2.42 | 2.33 | 2.38 | 2.38 | - | 168,796 |
| Jul 24, 2025 | 2.23 | 2.49 | 2.23 | 2.38 | 2.38 | 12.80% | 625,330 |
| Jul 23, 2025 | 2.06 | 2.13 | 2.06 | 2.11 | 2.11 | 1.44% | 100,927 |
| Jul 22, 2025 | 2.11 | 2.11 | 2.05 | 2.08 | 2.08 | -1.42% | 111,810 |
| Jul 21, 2025 | 2.11 | 2.14 | 2.07 | 2.11 | 2.11 | - | 45,977 |
| Jul 18, 2025 | 2.11 | 2.12 | 2.06 | 2.11 | 2.11 | 0.48% | 64,392 |
| Jul 17, 2025 | 2.08 | 2.11 | 2.05 | 2.10 | 2.10 | 0.48% | 65,871 |
| Jul 16, 2025 | 2.10 | 2.14 | 2.07 | 2.09 | 2.09 | -0.95% | 50,145 |
| Jul 15, 2025 | 2.10 | 2.13 | 2.05 | 2.11 | 2.11 | 0.48% | 67,343 |
| Jul 14, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.10 | -3.23% | 86,534 |
| Jul 11, 2025 | 2.16 | 2.19 | 2.13 | 2.17 | 2.10 | 0.93% | 57,180 |
| Jul 10, 2025 | 2.13 | 2.17 | 2.10 | 2.15 | 2.09 | 0.47% | 79,396 |
| Jul 9, 2025 | 2.15 | 2.17 | 2.11 | 2.14 | 2.08 | -0.47% | 79,693 |
| Jul 8, 2025 | 2.11 | 2.19 | 2.10 | 2.15 | 2.09 | 0.94% | 73,998 |
| Jul 7, 2025 | 2.15 | 2.15 | 2.07 | 2.13 | 2.06 | -0.93% | 127,776 |
| Jul 4, 2025 | 2.22 | 2.23 | 2.12 | 2.15 | 2.09 | -1.83% | 114,406 |
| Jul 3, 2025 | 2.17 | 2.24 | 2.17 | 2.19 | 2.12 | 1.86% | 132,111 |
| Jul 2, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.09 | - | 63,972 |
| Jul 1, 2025 | 2.06 | 2.16 | 2.06 | 2.15 | 2.09 | 1.42% | 80,348 |
| Jun 30, 2025 | 2.12 | 2.13 | 2.08 | 2.12 | 2.05 | 1.44% | 51,394 |
| Jun 27, 2025 | 2.06 | 2.15 | 2.06 | 2.09 | 2.02 | 2.96% | 129,420 |
| Jun 26, 2025 | 2.03 | 2.07 | 2.02 | 2.03 | 1.97 | - | 60,385 |
| Jun 25, 2025 | 2.05 | 2.08 | 2.03 | 2.03 | 1.97 | -0.98% | 26,382 |