Ekter SA (ATH:EKTER)
Greece · Delayed Price · Currency is EUR 5.25
-0.14 (-2.60%)
Jul 16, 2026, 5:17 PM EET
Ekter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.48 | 5.48 | 5.20 | 5.25 | 5.25 | -2.60% | 85,914 |
| Jul 15, 2026 | 5.10 | 5.49 | 5.03 | 5.39 | 5.39 | 6.10% | 206,184 |
| Jul 14, 2026 | 5.20 | 5.29 | 5.08 | 5.08 | 5.08 | -2.12% | 44,385 |
| Jul 13, 2026 | 5.27 | 5.27 | 5.11 | 5.19 | 5.19 | -1.52% | 50,235 |
| Jul 10, 2026 | 5.12 | 5.27 | 5.11 | 5.27 | 5.27 | 3.94% | 45,445 |
| Jul 9, 2026 | 5.10 | 5.17 | 5.06 | 5.07 | 5.07 | -0.78% | 44,071 |
| Jul 8, 2026 | 5.20 | 5.27 | 5.05 | 5.11 | 5.11 | -2.48% | 42,056 |
| Jul 7, 2026 | 5.25 | 5.29 | 5.20 | 5.24 | 5.24 | -0.19% | 29,905 |
| Jul 6, 2026 | 5.32 | 5.37 | 5.23 | 5.25 | 5.25 | 0.57% | 55,093 |
| Jul 3, 2026 | 5.27 | 5.30 | 5.15 | 5.22 | 5.22 | 0.97% | 45,479 |
| Jul 2, 2026 | 5.19 | 5.30 | 5.15 | 5.17 | 5.17 | -0.39% | 34,694 |
| Jul 1, 2026 | 5.20 | 5.23 | 5.10 | 5.19 | 5.19 | -0.38% | 54,089 |
| Jun 30, 2026 | 5.32 | 5.37 | 5.08 | 5.21 | 5.21 | -2.07% | 70,662 |
| Jun 29, 2026 | 5.47 | 5.47 | 5.27 | 5.32 | 5.32 | -2.56% | 51,552 |
| Jun 26, 2026 | 5.44 | 5.46 | 5.40 | 5.46 | 5.46 | 0.92% | 73,754 |
| Jun 25, 2026 | 5.29 | 5.41 | 5.29 | 5.41 | 5.41 | 2.27% | 113,326 |
| Jun 24, 2026 | 5.09 | 5.29 | 5.09 | 5.29 | 5.29 | 2.72% | 129,632 |
| Jun 23, 2026 | 5.14 | 5.15 | 5.08 | 5.15 | 5.15 | 0.19% | 32,363 |
| Jun 22, 2026 | 5.08 | 5.17 | 5.00 | 5.14 | 5.14 | 1.18% | 139,744 |
| Jun 19, 2026 | 5.06 | 5.14 | 5.04 | 5.08 | 5.08 | - | 29,337 |
| Jun 18, 2026 | 5.15 | 5.19 | 5.02 | 5.08 | 5.08 | -0.78% | 42,214 |
| Jun 17, 2026 | 5.15 | 5.19 | 5.00 | 5.12 | 5.12 | -0.97% | 59,482 |
| Jun 16, 2026 | 5.14 | 5.19 | 5.09 | 5.17 | 5.17 | 0.58% | 54,805 |
| Jun 15, 2026 | 5.19 | 5.19 | 5.09 | 5.14 | 5.14 | 1.38% | 55,201 |
| Jun 12, 2026 | 5.06 | 5.14 | 5.04 | 5.07 | 5.07 | 0.40% | 57,272 |
| Jun 11, 2026 | 5.08 | 5.10 | 5.05 | 5.05 | 5.05 | -0.59% | 34,591 |
| Jun 10, 2026 | 5.17 | 5.18 | 5.00 | 5.08 | 5.08 | -0.39% | 72,438 |
| Jun 9, 2026 | 4.94 | 5.10 | 4.92 | 5.10 | 5.10 | 2.41% | 74,496 |
| Jun 8, 2026 | 5.01 | 5.01 | 4.87 | 4.98 | 4.98 | -0.20% | 32,387 |
| Jun 5, 2026 | 5.10 | 5.10 | 5.04 | 5.07 | 4.99 | 0.40% | 73,574 |
| Jun 4, 2026 | 5.06 | 5.06 | 4.95 | 5.05 | 4.97 | 1.00% | 121,426 |
| Jun 3, 2026 | 4.97 | 5.00 | 4.91 | 5.00 | 4.92 | 0.60% | 89,477 |
| Jun 2, 2026 | 4.97 | 5.03 | 4.94 | 4.97 | 4.89 | 0.40% | 61,559 |
| May 29, 2026 | 4.78 | 4.96 | 4.76 | 4.95 | 4.87 | 4.21% | 269,507 |
| May 28, 2026 | 4.73 | 4.78 | 4.67 | 4.75 | 4.68 | - | 48,440 |
| May 27, 2026 | 4.69 | 4.76 | 4.67 | 4.75 | 4.68 | 2.15% | 86,686 |
| May 26, 2026 | 4.53 | 4.69 | 4.50 | 4.65 | 4.58 | 3.56% | 113,569 |
| May 25, 2026 | 4.48 | 4.50 | 4.45 | 4.49 | 4.42 | 0.56% | 43,926 |
| May 22, 2026 | 4.42 | 4.50 | 4.40 | 4.47 | 4.39 | 0.34% | 30,672 |
| May 21, 2026 | 4.36 | 4.46 | 4.36 | 4.45 | 4.38 | 1.60% | 36,732 |
| May 20, 2026 | 4.42 | 4.44 | 4.28 | 4.38 | 4.31 | -1.35% | 34,530 |
| May 19, 2026 | 4.46 | 4.54 | 4.32 | 4.44 | 4.37 | -0.45% | 57,355 |
| May 18, 2026 | 4.40 | 4.56 | 4.40 | 4.46 | 4.39 | -1.87% | 139,078 |
| May 15, 2026 | 4.57 | 4.58 | 4.50 | 4.55 | 4.47 | -0.76% | 47,386 |
| May 14, 2026 | 4.54 | 4.64 | 4.54 | 4.58 | 4.51 | -0.43% | 52,176 |
| May 13, 2026 | 4.59 | 4.60 | 4.55 | 4.60 | 4.53 | 0.88% | 44,445 |
| May 12, 2026 | 4.59 | 4.59 | 4.48 | 4.56 | 4.49 | -0.55% | 50,901 |
| May 11, 2026 | 4.50 | 4.59 | 4.48 | 4.59 | 4.51 | 0.99% | 46,971 |
| May 8, 2026 | 4.48 | 4.58 | 4.48 | 4.54 | 4.47 | 1.34% | 105,289 |
| May 7, 2026 | 4.48 | 4.48 | 4.27 | 4.48 | 4.41 | 0.34% | 221,165 |