Skip to main content
logo
Ekter SA (ATH:EKTER)
Greece flag Greece · Delayed Price · Currency is EUR
2.215
+0.040 (1.84%)
Sep 26, 2025, 5:19 PM EET

Ekter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.192.222.142.222.222.30%78,876
Sep 25, 20252.212.252.172.172.17-2.25%122,232
Sep 24, 20252.272.282.222.222.22-1.77%146,937
Sep 23, 20252.232.302.232.262.26-53,150
Sep 22, 20252.272.292.232.262.26-0.44%45,107
Sep 19, 20252.242.302.222.272.270.89%170,324
Sep 18, 20252.352.372.242.252.25-4.66%208,149
Sep 17, 20252.372.402.302.362.36-0.42%31,445
Sep 16, 20252.362.402.352.372.370.42%25,929
Sep 15, 20252.462.492.362.362.36-3.28%62,362
Sep 12, 20252.502.532.422.442.44-2.40%97,181
Sep 11, 20252.472.522.472.502.501.63%53,213
Sep 10, 20252.372.472.372.462.463.80%84,218
Sep 9, 20252.342.372.312.372.372.16%47,979
Sep 8, 20252.302.322.272.322.321.31%55,012
Sep 5, 20252.302.302.242.292.290.88%67,693
Sep 4, 20252.352.372.272.272.27-2.58%41,932
Sep 3, 20252.342.352.272.332.33-0.43%74,740
Sep 2, 20252.412.442.252.342.34-2.90%138,485
Sep 1, 20252.472.512.412.412.41-3.60%67,368
Aug 29, 20252.552.582.462.502.50-1.96%75,854
Aug 28, 20252.652.652.502.552.55-3.04%73,575
Aug 27, 20252.652.662.572.632.630.38%56,295
Aug 26, 20252.652.652.582.622.62-1.87%70,951
Aug 25, 20252.662.682.632.672.671.91%119,549
Aug 22, 20252.602.652.602.622.620.77%68,389
Aug 21, 20252.632.642.572.602.60-72,339
Aug 20, 20252.552.672.532.602.601.96%138,943
Aug 19, 20252.542.562.532.552.550.79%37,686
Aug 18, 20252.532.562.502.532.53-1.17%26,709
Aug 14, 20252.552.592.502.562.560.79%112,722
Aug 13, 20252.472.552.462.542.542.83%98,212
Aug 12, 20252.542.562.462.472.47-1.98%132,458
Aug 11, 20252.552.572.502.522.52-1.18%133,022
Aug 8, 20252.542.552.442.552.55-58,367
Aug 7, 20252.522.582.512.552.551.19%93,488
Aug 6, 20252.502.552.482.522.520.80%83,745
Aug 5, 20252.422.502.402.502.504.17%109,423
Aug 4, 20252.382.402.382.402.400.84%50,601
Aug 1, 20252.422.422.362.382.38-1.65%96,478
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