Ekter SA (ATH:EKTER)
Greece · Delayed Price · Currency is EUR 5.07
+0.02 (0.40%)
Jun 5, 2026, 5:09 PM EET
Ekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.10 | 5.10 | 5.04 | 5.07 | 5.07 | 0.40% | 73,574 |
| Jun 4, 2026 | 5.06 | 5.06 | 4.95 | 5.05 | 5.05 | 1.00% | 121,426 |
| Jun 3, 2026 | 4.97 | 5.00 | 4.91 | 5.00 | 5.00 | 0.60% | 89,477 |
| Jun 2, 2026 | 4.97 | 5.03 | 4.94 | 4.97 | 4.97 | 0.40% | 61,559 |
| May 29, 2026 | 4.78 | 4.96 | 4.76 | 4.95 | 4.95 | 4.21% | 269,507 |
| May 28, 2026 | 4.73 | 4.78 | 4.67 | 4.75 | 4.75 | - | 48,440 |
| May 27, 2026 | 4.69 | 4.76 | 4.67 | 4.75 | 4.75 | 2.15% | 86,686 |
| May 26, 2026 | 4.53 | 4.69 | 4.50 | 4.65 | 4.65 | 3.56% | 113,569 |
| May 25, 2026 | 4.48 | 4.50 | 4.45 | 4.49 | 4.49 | 0.56% | 43,926 |
| May 22, 2026 | 4.42 | 4.50 | 4.40 | 4.47 | 4.47 | 0.34% | 30,672 |
| May 21, 2026 | 4.36 | 4.46 | 4.36 | 4.45 | 4.45 | 1.60% | 36,732 |
| May 20, 2026 | 4.42 | 4.44 | 4.28 | 4.38 | 4.38 | -1.35% | 34,530 |
| May 19, 2026 | 4.46 | 4.54 | 4.32 | 4.44 | 4.44 | -0.45% | 57,355 |
| May 18, 2026 | 4.40 | 4.56 | 4.40 | 4.46 | 4.46 | -1.87% | 139,078 |
| May 15, 2026 | 4.57 | 4.58 | 4.50 | 4.55 | 4.55 | -0.76% | 47,386 |
| May 14, 2026 | 4.54 | 4.64 | 4.54 | 4.58 | 4.58 | -0.43% | 52,176 |
| 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 | -0.55% | 50,901 |
| May 11, 2026 | 4.50 | 4.59 | 4.48 | 4.59 | 4.59 | 0.99% | 46,971 |
| May 8, 2026 | 4.48 | 4.58 | 4.48 | 4.54 | 4.54 | 1.34% | 105,289 |
| May 7, 2026 | 4.48 | 4.48 | 4.27 | 4.48 | 4.48 | 0.34% | 221,165 |
| May 6, 2026 | 4.40 | 4.49 | 4.40 | 4.47 | 4.47 | 1.59% | 101,624 |
| May 5, 2026 | 4.32 | 4.42 | 4.30 | 4.40 | 4.40 | 0.23% | 62,678 |
| May 4, 2026 | 4.35 | 4.42 | 4.34 | 4.39 | 4.39 | -0.11% | 83,845 |
| Apr 30, 2026 | 4.37 | 4.45 | 4.31 | 4.39 | 4.39 | 0.34% | 92,156 |
| Apr 29, 2026 | 4.34 | 4.39 | 4.24 | 4.38 | 4.38 | 1.98% | 112,308 |
| Apr 28, 2026 | 4.28 | 4.31 | 4.21 | 4.29 | 4.29 | 0.35% | 167,153 |
| Apr 27, 2026 | 4.30 | 4.34 | 4.18 | 4.28 | 4.28 | -0.58% | 148,722 |
| Apr 24, 2026 | 4.31 | 4.39 | 4.28 | 4.30 | 4.30 | -0.23% | 135,370 |
| Apr 23, 2026 | 4.19 | 4.34 | 4.19 | 4.31 | 4.31 | 3.36% | 137,849 |
| Apr 22, 2026 | 4.07 | 4.20 | 4.01 | 4.17 | 4.17 | 3.22% | 130,430 |
| Apr 21, 2026 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 2.28% | 92,181 |
| Apr 20, 2026 | 3.95 | 3.95 | 3.86 | 3.95 | 3.95 | -1.00% | 56,711 |
| Apr 17, 2026 | 3.98 | 4.04 | 3.95 | 3.99 | 3.99 | 0.25% | 73,270 |
| Apr 16, 2026 | 4.00 | 4.06 | 3.97 | 3.98 | 3.98 | -0.50% | 94,826 |
| 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% | 181,275 |
| Apr 9, 2026 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -1.88% | 39,629 |
| Apr 8, 2026 | 3.69 | 3.74 | 3.66 | 3.73 | 3.73 | 6.57% | 178,381 |
| Apr 7, 2026 | 3.54 | 3.59 | 3.49 | 3.50 | 3.50 | -0.57% | 46,497 |
| Apr 2, 2026 | 3.57 | 3.57 | 3.47 | 3.52 | 3.52 | -1.95% | 43,222 |
| Apr 1, 2026 | 3.51 | 3.64 | 3.51 | 3.59 | 3.59 | 4.82% | 77,006 |
| Mar 31, 2026 | 3.28 | 3.43 | 3.28 | 3.43 | 3.43 | 3.79% | 113,452 |
| Mar 30, 2026 | 3.46 | 3.47 | 3.30 | 3.30 | 3.30 | -4.76% | 85,648 |
| Mar 27, 2026 | 3.56 | 3.57 | 3.46 | 3.47 | 3.47 | -3.75% | 80,572 |
| Mar 26, 2026 | 3.67 | 3.68 | 3.57 | 3.60 | 3.60 | -1.50% | 52,657 |
| Mar 24, 2026 | 3.71 | 3.75 | 3.58 | 3.66 | 3.66 | -1.22% | 73,964 |
| Mar 23, 2026 | 3.59 | 3.88 | 3.51 | 3.70 | 3.70 | 0.82% | 148,586 |
| Mar 20, 2026 | 3.74 | 3.77 | 3.64 | 3.67 | 3.67 | -1.34% | 61,487 |
| Mar 19, 2026 | 3.70 | 3.74 | 3.63 | 3.72 | 3.72 | -0.53% | 63,009 |