Ekter SA (ATH:EKTER)
Greece · Delayed Price · Currency is EUR 5.07
-0.10 (-1.93%)
Aug 6, 2026, 5:17 PM EET
Ekter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 5.57 | 5.57 | 5.48 | 5.51 | 5.51 | -1.08% | 51,375 |
| Jul 27, 2026 | 5.39 | 5.60 | 5.39 | 5.57 | 5.57 | 4.11% | 78,703 |
| Jul 24, 2026 | 5.47 | 5.56 | 5.22 | 5.35 | 5.35 | -2.19% | 1,736,414 |
| Jul 23, 2026 | 5.55 | 5.63 | 5.40 | 5.47 | 5.47 | -0.91% | 151,159 |
| Jul 22, 2026 | 5.35 | 5.52 | 5.33 | 5.52 | 5.52 | 3.18% | 244,931 |
| Jul 21, 2026 | 5.31 | 5.37 | 5.29 | 5.35 | 5.35 | 0.56% | 68,860 |
| Jul 20, 2026 | 5.16 | 5.32 | 5.16 | 5.32 | 5.32 | 2.90% | 60,646 |
| Jul 17, 2026 | 5.25 | 5.25 | 5.12 | 5.17 | 5.17 | -1.52% | 80,580 |
| 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 |