Ekter SA (ATH:EKTER)
Greece · Delayed Price · Currency is EUR 3.560
+0.045 (1.28%)
At close: Dec 22, 2025
Ekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |