Ekter SA (ATH:EKTER)
Greece · Delayed Price · Currency is EUR 4.810
+0.025 (0.52%)
Oct 6, 2026, 12:17 PM EET
Ekter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.80 | 4.87 | 4.80 | 4.81 | 4.81 | 0.52% | 15,978 |
| Oct 5, 2026 | 4.80 | 4.84 | 4.70 | 4.79 | 4.79 | -0.52% | 39,810 |
| Oct 2, 2026 | 4.87 | 4.92 | 4.80 | 4.81 | 4.81 | -0.82% | 64,483 |
| Oct 1, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -2.41% | 58,006 |
| Sep 30, 2026 | 4.91 | 5.08 | 4.84 | 4.97 | 4.97 | -0.80% | 343,399 |
| Sep 29, 2026 | 5.02 | 5.10 | 5.00 | 5.01 | 5.01 | 1.83% | 87,572 |
| Sep 28, 2026 | 5.00 | 5.02 | 4.92 | 4.92 | 4.92 | -1.60% | 45,666 |
| Sep 25, 2026 | 4.98 | 5.03 | 4.95 | 5.00 | 5.00 | 0.40% | 38,162 |
| Sep 24, 2026 | 5.06 | 5.07 | 4.96 | 4.98 | 4.98 | -1.39% | 31,063 |
| Sep 23, 2026 | 4.97 | 5.15 | 4.97 | 5.05 | 5.05 | 1.51% | 53,225 |
| Sep 22, 2026 | 4.96 | 5.00 | 4.93 | 4.98 | 4.98 | 0.51% | 21,859 |
| Sep 21, 2026 | 4.94 | 5.03 | 4.90 | 4.95 | 4.95 | 0.92% | 42,836 |
| Sep 18, 2026 | 5.05 | 5.05 | 4.84 | 4.91 | 4.91 | -0.81% | 36,691 |
| Sep 17, 2026 | 4.77 | 4.99 | 4.77 | 4.95 | 4.95 | 2.59% | 87,196 |
| Sep 16, 2026 | 4.98 | 5.00 | 4.71 | 4.82 | 4.82 | -3.12% | 72,185 |
| Sep 15, 2026 | 5.10 | 5.11 | 4.97 | 4.98 | 4.98 | -2.45% | 58,540 |
| Sep 14, 2026 | 5.12 | 5.22 | 5.00 | 5.10 | 5.10 | -1.92% | 41,277 |
| Sep 11, 2026 | 5.04 | 5.23 | 5.03 | 5.20 | 5.20 | 1.96% | 74,439 |
| Sep 10, 2026 | 5.04 | 5.18 | 5.04 | 5.10 | 5.10 | 1.39% | 74,536 |
| Sep 9, 2026 | 5.07 | 5.10 | 5.00 | 5.03 | 5.03 | 0.80% | 41,498 |
| Sep 8, 2026 | 4.97 | 5.09 | 4.97 | 4.99 | 4.99 | -1.38% | 95,091 |
| Sep 7, 2026 | 5.11 | 5.16 | 5.00 | 5.06 | 5.06 | -1.36% | 44,603 |
| Sep 4, 2026 | 5.18 | 5.19 | 5.12 | 5.13 | 5.13 | -0.39% | 99,815 |
| Sep 3, 2026 | 5.14 | 5.16 | 5.06 | 5.15 | 5.15 | 0.98% | 25,030 |
| Sep 2, 2026 | 5.06 | 5.13 | 5.05 | 5.10 | 5.10 | 0.39% | 78,342 |
| Sep 1, 2026 | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -1.93% | 70,643 |
| Aug 31, 2026 | 5.28 | 5.28 | 5.15 | 5.18 | 5.18 | -2.08% | 29,887 |
| Aug 28, 2026 | 5.06 | 5.29 | 5.06 | 5.29 | 5.29 | 4.34% | 47,546 |
| Aug 27, 2026 | 5.11 | 5.15 | 5.07 | 5.07 | 5.07 | -0.39% | 39,956 |
| Aug 26, 2026 | 5.11 | 5.12 | 5.07 | 5.09 | 5.09 | 0.20% | 99,983 |
| Aug 25, 2026 | 5.05 | 5.14 | 5.05 | 5.08 | 5.08 | - | 47,725 |
| Aug 24, 2026 | 5.17 | 5.19 | 5.06 | 5.08 | 5.08 | -1.36% | 43,224 |
| Aug 21, 2026 | 5.14 | 5.18 | 5.09 | 5.15 | 5.15 | 0.98% | 50,686 |
| Aug 20, 2026 | 5.13 | 5.17 | 5.10 | 5.10 | 5.10 | -1.35% | 45,973 |
| Aug 19, 2026 | 5.18 | 5.18 | 5.10 | 5.17 | 5.17 | -0.77% | 29,716 |
| Aug 18, 2026 | 5.25 | 5.26 | 5.19 | 5.21 | 5.21 | -1.51% | 27,035 |
| Aug 17, 2026 | 5.20 | 5.30 | 5.18 | 5.29 | 5.29 | - | 23,163 |
| Aug 14, 2026 | 5.13 | 5.29 | 5.13 | 5.29 | 5.29 | 3.12% | 47,940 |
| Aug 13, 2026 | 5.22 | 5.22 | 5.11 | 5.13 | 5.13 | -0.39% | 58,197 |
| Aug 12, 2026 | 5.22 | 5.24 | 5.05 | 5.15 | 5.15 | - | 132,709 |
| Aug 11, 2026 | 5.15 | 5.18 | 5.10 | 5.15 | 5.15 | 0.98% | 30,464 |
| Aug 10, 2026 | 5.18 | 5.18 | 5.09 | 5.10 | 5.10 | -0.97% | 48,093 |
| Aug 7, 2026 | 5.12 | 5.18 | 5.05 | 5.15 | 5.15 | 1.58% | 49,992 |
| Aug 6, 2026 | 5.15 | 5.18 | 5.04 | 5.07 | 5.07 | -1.93% | 86,855 |
| Aug 5, 2026 | 5.21 | 5.25 | 5.15 | 5.17 | 5.17 | -1.34% | 58,260 |
| Aug 4, 2026 | 5.15 | 5.24 | 5.11 | 5.24 | 5.24 | 1.55% | 70,137 |
| Aug 3, 2026 | 5.11 | 5.22 | 5.10 | 5.16 | 5.16 | 0.98% | 85,526 |
| Jul 31, 2026 | 5.38 | 5.40 | 5.10 | 5.11 | 5.11 | -4.66% | 255,389 |
| Jul 30, 2026 | 5.49 | 5.49 | 5.35 | 5.36 | 5.36 | -2.37% | 40,917 |
| Jul 29, 2026 | 5.50 | 5.53 | 5.35 | 5.49 | 5.49 | -0.36% | 140,203 |