Ekter SA (ATH:EKTER)
Greece · Delayed Price · Currency is EUR 4.300
-0.010 (-0.23%)
Apr 24, 2026, 5:16 PM EET
Ekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 3.80 | 3.88 | 3.73 | 3.74 | 3.74 | -1.58% | 97,663 |
| Mar 17, 2026 | 3.78 | 3.83 | 3.74 | 3.80 | 3.80 | 1.88% | 75,297 |
| Mar 16, 2026 | 3.75 | 3.77 | 3.64 | 3.73 | 3.73 | -1.45% | 74,934 |
| Mar 13, 2026 | 3.70 | 3.81 | 3.70 | 3.79 | 3.79 | 0.40% | 68,658 |
| Mar 12, 2026 | 3.80 | 3.85 | 3.76 | 3.77 | 3.77 | -0.92% | 81,132 |
| Mar 11, 2026 | 3.79 | 3.83 | 3.76 | 3.81 | 3.81 | 0.40% | 94,104 |
| Mar 10, 2026 | 3.75 | 3.85 | 3.73 | 3.79 | 3.79 | 3.55% | 132,432 |
| Mar 9, 2026 | 3.59 | 3.70 | 3.43 | 3.66 | 3.66 | -1.08% | 195,001 |
| Mar 6, 2026 | 3.74 | 3.96 | 3.70 | 3.70 | 3.70 | -1.33% | 166,329 |
| Mar 5, 2026 | 3.58 | 3.83 | 3.58 | 3.75 | 3.75 | 4.90% | 223,779 |
| Mar 4, 2026 | 3.33 | 3.58 | 3.33 | 3.58 | 3.58 | 6.72% | 231,662 |
| Mar 3, 2026 | 3.58 | 3.58 | 3.31 | 3.35 | 3.35 | -10.07% | 401,029 |
| Mar 2, 2026 | 3.63 | 3.80 | 3.58 | 3.73 | 3.73 | -4.49% | 335,601 |
| Feb 27, 2026 | 4.06 | 4.06 | 3.89 | 3.90 | 3.90 | -4.06% | 78,779 |
| Feb 26, 2026 | 4.10 | 4.18 | 4.07 | 4.07 | 4.07 | -0.85% | 72,400 |
| Feb 25, 2026 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | -0.49% | 38,232 |
| Feb 24, 2026 | 4.11 | 4.15 | 4.02 | 4.12 | 4.12 | 0.12% | 54,462 |
| Feb 20, 2026 | 4.12 | 4.12 | 4.02 | 4.12 | 4.12 | -0.24% | 49,174 |
| Feb 19, 2026 | 4.29 | 4.29 | 4.12 | 4.13 | 4.13 | -4.07% | 69,594 |
| Feb 18, 2026 | 4.32 | 4.35 | 4.24 | 4.30 | 4.30 | -0.46% | 95,387 |
| Feb 17, 2026 | 4.35 | 4.35 | 4.18 | 4.32 | 4.32 | -0.69% | 108,093 |
| Feb 16, 2026 | 4.34 | 4.44 | 4.30 | 4.35 | 4.35 | 0.23% | 161,654 |
| Feb 13, 2026 | 4.24 | 4.59 | 4.21 | 4.34 | 4.34 | 2.36% | 385,343 |
| Feb 12, 2026 | 4.23 | 4.27 | 4.20 | 4.24 | 4.24 | 0.24% | 1,766,583 |
| Feb 11, 2026 | 4.21 | 4.27 | 4.15 | 4.23 | 4.23 | 0.59% | 99,292 |
| Feb 10, 2026 | 4.15 | 4.30 | 4.14 | 4.21 | 4.21 | 2.56% | 152,607 |
| Feb 9, 2026 | 3.90 | 4.17 | 3.90 | 4.10 | 4.10 | 5.13% | 361,414 |
| Feb 6, 2026 | 3.88 | 3.94 | 3.81 | 3.90 | 3.90 | -0.38% | 106,319 |