Ekter SA (ATH:EKTER)
Greece · Delayed Price · Currency is EUR 2.930
-0.005 (-0.17%)
Dec 2, 2025, 2:39 PM EET
Ekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 2.85 | 2.88 | 2.81 | 2.84 | 2.84 | -3.40% | 91,504 |
| Nov 17, 2025 | 2.98 | 3.03 | 2.90 | 2.94 | 2.94 | -1.34% | 51,073 |
| Nov 14, 2025 | 3.02 | 3.05 | 2.96 | 2.98 | 2.98 | -1.81% | 50,109 |
| Nov 13, 2025 | 3.02 | 3.07 | 3.00 | 3.04 | 3.04 | 1.17% | 46,792 |
| Nov 12, 2025 | 3.05 | 3.08 | 3.00 | 3.00 | 3.00 | -0.99% | 70,191 |
| Nov 11, 2025 | 3.07 | 3.07 | 3.00 | 3.03 | 3.03 | - | 43,570 |
| Nov 10, 2025 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 2.36% | 57,222 |
| Nov 7, 2025 | 3.07 | 3.11 | 2.95 | 2.96 | 2.96 | -3.58% | 119,380 |
| Nov 6, 2025 | 3.14 | 3.16 | 3.07 | 3.07 | 3.07 | -1.60% | 34,217 |
| Nov 5, 2025 | 3.08 | 3.14 | 3.05 | 3.12 | 3.12 | 0.81% | 41,882 |
| Nov 4, 2025 | 3.10 | 3.12 | 3.00 | 3.10 | 3.10 | -0.32% | 52,184 |
| Nov 3, 2025 | 3.05 | 3.18 | 3.05 | 3.11 | 3.11 | 0.65% | 76,589 |
| Oct 31, 2025 | 3.06 | 3.10 | 3.00 | 3.09 | 3.09 | 0.82% | 110,529 |
| Oct 30, 2025 | 3.17 | 3.19 | 3.06 | 3.06 | 3.06 | -3.47% | 102,097 |
| Oct 29, 2025 | 3.17 | 3.21 | 3.13 | 3.17 | 3.17 | -0.16% | 75,382 |
| Oct 27, 2025 | 3.15 | 3.23 | 3.15 | 3.18 | 3.18 | - | 134,627 |
| Oct 24, 2025 | 3.13 | 3.20 | 3.08 | 3.18 | 3.18 | 1.44% | 112,204 |
| Oct 23, 2025 | 3.15 | 3.18 | 3.05 | 3.13 | 3.13 | 0.16% | 93,936 |
| Oct 22, 2025 | 3.00 | 3.26 | 2.97 | 3.13 | 3.13 | 4.52% | 508,836 |
| Oct 21, 2025 | 2.76 | 2.99 | 2.76 | 2.99 | 2.99 | 8.73% | 211,947 |
| Oct 20, 2025 | 2.80 | 2.86 | 2.72 | 2.75 | 2.75 | 1.48% | 138,485 |
| Oct 17, 2025 | 2.75 | 2.78 | 2.60 | 2.71 | 2.71 | -4.91% | 206,713 |
| Oct 16, 2025 | 2.88 | 2.90 | 2.74 | 2.85 | 2.85 | -0.70% | 139,679 |
| Oct 15, 2025 | 2.81 | 2.94 | 2.81 | 2.87 | 2.87 | 3.61% | 180,017 |
| Oct 14, 2025 | 2.88 | 2.90 | 2.76 | 2.77 | 2.77 | -3.82% | 150,055 |
| Oct 13, 2025 | 2.68 | 2.91 | 2.66 | 2.88 | 2.88 | 7.06% | 365,489 |
| Oct 10, 2025 | 2.55 | 2.69 | 2.54 | 2.69 | 2.69 | 6.11% | 237,677 |
| Oct 9, 2025 | 2.50 | 2.55 | 2.45 | 2.54 | 2.54 | 1.60% | 116,031 |
| Oct 8, 2025 | 2.37 | 2.50 | 2.37 | 2.50 | 2.50 | 6.17% | 100,635 |
| Oct 7, 2025 | 2.41 | 2.43 | 2.35 | 2.35 | 2.35 | -2.49% | 137,806 |
| Oct 6, 2025 | 2.48 | 2.53 | 2.41 | 2.41 | 2.41 | -4.17% | 145,815 |
| Oct 3, 2025 | 2.56 | 2.58 | 2.48 | 2.52 | 2.52 | -0.59% | 217,800 |
| Oct 2, 2025 | 2.49 | 2.56 | 2.47 | 2.53 | 2.53 | 4.33% | 351,894 |
| Oct 1, 2025 | 2.26 | 2.43 | 2.23 | 2.43 | 2.43 | 11.24% | 318,845 |
| Sep 30, 2025 | 2.24 | 2.24 | 2.13 | 2.18 | 2.18 | 0.93% | 168,182 |
| Sep 29, 2025 | 2.22 | 2.24 | 2.15 | 2.16 | 2.16 | -2.48% | 133,820 |
| Sep 26, 2025 | 2.19 | 2.22 | 2.14 | 2.22 | 2.22 | 1.84% | 78,733 |
| Sep 25, 2025 | 2.21 | 2.25 | 2.17 | 2.18 | 2.18 | -2.03% | 121,882 |
| Sep 24, 2025 | 2.27 | 2.28 | 2.22 | 2.22 | 2.22 | -1.77% | 146,737 |
| Sep 23, 2025 | 2.23 | 2.30 | 2.23 | 2.26 | 2.26 | - | 53,144 |
| Sep 22, 2025 | 2.27 | 2.29 | 2.23 | 2.26 | 2.26 | -0.44% | 44,787 |