Ekter SA (ATH:EKTER)
Greece · Delayed Price · Currency is EUR 4.545
-0.035 (-0.76%)
May 15, 2026, 5:13 PM EET
Ekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.57 | 4.58 | 4.50 | 4.55 | 4.55 | -0.66% | 47,427 |
| May 14, 2026 | 4.54 | 4.64 | 4.54 | 4.58 | 4.58 | -0.43% | 52,469 |
| May 13, 2026 | 4.59 | 4.60 | 4.55 | 4.60 | 4.60 | 0.88% | 44,445 |
| May 12, 2026 | 4.59 | 4.59 | 4.48 | 4.56 | 4.56 | -0.65% | 51,191 |
| May 11, 2026 | 4.50 | 4.59 | 4.48 | 4.59 | 4.59 | 1.10% | 46,971 |
| May 8, 2026 | 4.48 | 4.58 | 4.48 | 4.54 | 4.54 | 1.34% | 105,567 |
| May 7, 2026 | 4.47 | 4.48 | 4.26 | 4.48 | 4.48 | 0.22% | 221,465 |
| May 6, 2026 | 4.40 | 4.49 | 4.40 | 4.47 | 4.47 | 1.82% | 101,859 |
| May 5, 2026 | 4.32 | 4.42 | 4.30 | 4.39 | 4.39 | - | 63,185 |
| May 4, 2026 | 4.35 | 4.42 | 4.34 | 4.39 | 4.39 | - | 84,594 |
| Apr 30, 2026 | 4.37 | 4.45 | 4.31 | 4.39 | 4.39 | 0.23% | 92,226 |
| Apr 29, 2026 | 4.34 | 4.39 | 4.24 | 4.38 | 4.38 | 2.10% | 113,020 |
| Apr 28, 2026 | 4.28 | 4.31 | 4.21 | 4.29 | 4.29 | 0.23% | 168,072 |
| Apr 27, 2026 | 4.30 | 4.34 | 4.18 | 4.28 | 4.28 | -0.47% | 148,724 |
| Apr 24, 2026 | 4.31 | 4.39 | 4.28 | 4.30 | 4.30 | -0.23% | 135,770 |
| Apr 23, 2026 | 4.19 | 4.34 | 4.18 | 4.31 | 4.31 | 3.36% | 138,318 |
| Apr 22, 2026 | 4.07 | 4.20 | 4.01 | 4.17 | 4.17 | 3.22% | 130,760 |
| Apr 21, 2026 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 2.28% | 92,201 |
| Apr 20, 2026 | 3.95 | 3.95 | 3.86 | 3.95 | 3.95 | -1.00% | 56,972 |
| Apr 17, 2026 | 3.98 | 4.04 | 3.95 | 3.99 | 3.99 | 0.25% | 73,770 |
| Apr 16, 2026 | 4.00 | 4.06 | 3.97 | 3.98 | 3.98 | -0.50% | 94,871 |
| Apr 15, 2026 | 3.96 | 4.06 | 3.93 | 4.00 | 4.00 | 1.01% | 73,969 |
| Apr 14, 2026 | 3.67 | 4.00 | 3.67 | 3.96 | 3.96 | 8.20% | 181,668 |
| Apr 9, 2026 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -1.88% | 39,809 |
| Apr 8, 2026 | 3.69 | 3.74 | 3.66 | 3.73 | 3.73 | 6.57% | 179,231 |
| Apr 7, 2026 | 3.54 | 3.59 | 3.49 | 3.50 | 3.50 | -0.57% | 46,895 |
| Apr 2, 2026 | 3.57 | 3.57 | 3.47 | 3.52 | 3.52 | -1.95% | 43,672 |
| Apr 1, 2026 | 3.51 | 3.64 | 3.51 | 3.59 | 3.59 | 4.66% | 77,006 |
| Mar 31, 2026 | 3.28 | 3.43 | 3.28 | 3.43 | 3.43 | 3.94% | 113,472 |
| Mar 30, 2026 | 3.46 | 3.47 | 3.30 | 3.30 | 3.30 | -4.90% | 86,203 |
| Mar 27, 2026 | 3.56 | 3.57 | 3.46 | 3.47 | 3.47 | -3.61% | 80,576 |
| Mar 26, 2026 | 3.67 | 3.68 | 3.57 | 3.60 | 3.60 | -1.64% | 54,375 |
| Mar 24, 2026 | 3.71 | 3.75 | 3.58 | 3.66 | 3.66 | -1.08% | 73,969 |
| Mar 23, 2026 | 3.59 | 3.88 | 3.51 | 3.70 | 3.70 | 0.82% | 151,700 |
| Mar 20, 2026 | 3.74 | 3.77 | 3.64 | 3.67 | 3.67 | -1.34% | 61,634 |
| Mar 19, 2026 | 3.70 | 3.74 | 3.63 | 3.72 | 3.72 | -0.53% | 63,009 |
| Mar 18, 2026 | 3.80 | 3.88 | 3.73 | 3.74 | 3.74 | -1.58% | 97,993 |
| Mar 17, 2026 | 3.78 | 3.83 | 3.74 | 3.80 | 3.80 | 1.88% | 75,307 |
| Mar 16, 2026 | 3.75 | 3.77 | 3.64 | 3.73 | 3.73 | -1.58% | 74,934 |
| Mar 13, 2026 | 3.70 | 3.81 | 3.70 | 3.79 | 3.79 | 0.53% | 69,598 |
| Mar 12, 2026 | 3.80 | 3.85 | 3.76 | 3.77 | 3.77 | -1.05% | 81,203 |
| Mar 11, 2026 | 3.79 | 3.83 | 3.76 | 3.81 | 3.81 | 0.53% | 94,493 |
| Mar 10, 2026 | 3.75 | 3.85 | 3.73 | 3.79 | 3.79 | 3.55% | 132,782 |
| Mar 9, 2026 | 3.59 | 3.70 | 3.43 | 3.66 | 3.66 | -1.08% | 195,028 |
| Mar 6, 2026 | 3.74 | 3.96 | 3.70 | 3.70 | 3.70 | -1.33% | 166,579 |
| Mar 5, 2026 | 3.58 | 3.83 | 3.58 | 3.75 | 3.75 | 4.75% | 228,287 |
| Mar 4, 2026 | 3.33 | 3.58 | 3.33 | 3.58 | 3.58 | 6.87% | 231,662 |
| Mar 3, 2026 | 3.58 | 3.58 | 3.31 | 3.35 | 3.35 | -10.19% | 401,179 |
| Mar 2, 2026 | 3.63 | 3.80 | 3.58 | 3.73 | 3.73 | -4.36% | 337,819 |
| Feb 27, 2026 | 4.06 | 4.06 | 3.89 | 3.90 | 3.90 | -4.18% | 78,903 |