Ekopak NV (EBR:EKOP)
Belgium · Delayed Price · Currency is EUR 7.50
-0.22 (-2.85%)
Aug 8, 2025, 5:35 PM CET
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.62 | 7.68 | 7.50 | 7.50 | 7.50 | -2.85% | 4,001 |
| Aug 7, 2025 | 7.62 | 7.80 | 7.62 | 7.72 | 7.72 | - | 5,819 |
| Aug 6, 2025 | 7.72 | 7.90 | 7.64 | 7.72 | 7.72 | -1.03% | 3,391 |
| Aug 5, 2025 | 7.70 | 7.80 | 7.62 | 7.80 | 7.80 | 2.36% | 2,483 |
| Aug 4, 2025 | 7.52 | 7.78 | 7.52 | 7.62 | 7.62 | 1.33% | 4,965 |
| Aug 1, 2025 | 7.80 | 7.80 | 7.52 | 7.52 | 7.52 | -4.08% | 8,391 |
| Jul 31, 2025 | 8.06 | 8.12 | 7.80 | 7.84 | 7.84 | -2.73% | 6,176 |
| Jul 30, 2025 | 8.08 | 8.10 | 8.02 | 8.06 | 8.06 | 1.00% | 4,487 |
| Jul 29, 2025 | 8.02 | 8.14 | 7.96 | 7.98 | 7.98 | -2.21% | 6,405 |
| Jul 28, 2025 | 8.18 | 8.20 | 8.08 | 8.16 | 8.16 | 1.24% | 12,989 |
| Jul 25, 2025 | 7.92 | 8.06 | 7.90 | 8.06 | 8.06 | 1.00% | 3,929 |
| Jul 24, 2025 | 7.90 | 7.98 | 7.84 | 7.98 | 7.98 | 2.05% | 3,292 |
| Jul 23, 2025 | 7.80 | 7.90 | 7.60 | 7.82 | 7.82 | 1.30% | 9,637 |
| Jul 22, 2025 | 7.56 | 7.82 | 7.56 | 7.72 | 7.72 | 0.78% | 4,818 |
| Jul 21, 2025 | 7.66 | 7.66 | 7.50 | 7.66 | 7.66 | - | 5,054 |
| Jul 18, 2025 | 7.74 | 7.80 | 7.66 | 7.66 | 7.66 | 0.52% | 3,720 |
| Jul 17, 2025 | 7.56 | 7.80 | 7.56 | 7.62 | 7.62 | 0.79% | 5,273 |
| Jul 16, 2025 | 7.60 | 7.96 | 7.56 | 7.56 | 7.56 | -1.05% | 17,851 |
| Jul 15, 2025 | 8.08 | 8.12 | 7.64 | 7.64 | 7.64 | -6.60% | 27,592 |
| Jul 14, 2025 | 8.10 | 8.40 | 8.00 | 8.18 | 8.18 | 2.00% | 25,109 |
| Jul 11, 2025 | 7.58 | 8.08 | 7.56 | 8.02 | 8.02 | 7.80% | 28,754 |
| Jul 10, 2025 | 7.58 | 7.58 | 7.44 | 7.44 | 7.44 | -0.53% | 8,609 |
| Jul 9, 2025 | 7.04 | 7.62 | 6.98 | 7.48 | 7.48 | 8.41% | 47,245 |
| Jul 8, 2025 | 6.90 | 6.98 | 6.74 | 6.90 | 6.90 | - | 9,852 |
| Jul 7, 2025 | 6.90 | 7.18 | 6.84 | 6.90 | 6.90 | 2.37% | 33,943 |
| Jul 4, 2025 | 6.16 | 6.84 | 6.16 | 6.74 | 6.74 | 8.01% | 41,667 |
| Jul 3, 2025 | 6.36 | 6.36 | 6.12 | 6.24 | 6.24 | -0.64% | 4,630 |
| Jul 2, 2025 | 6.12 | 6.28 | 6.10 | 6.28 | 6.28 | 1.29% | 8,757 |
| Jul 1, 2025 | 6.22 | 6.28 | 6.14 | 6.20 | 6.20 | -1.27% | 5,735 |
| Jun 30, 2025 | 6.36 | 6.36 | 6.22 | 6.28 | 6.28 | -1.57% | 4,891 |
| Jun 27, 2025 | 6.40 | 6.40 | 6.30 | 6.38 | 6.38 | 0.31% | 3,210 |
| Jun 26, 2025 | 6.16 | 6.40 | 6.16 | 6.36 | 6.36 | 3.92% | 12,459 |
| Jun 25, 2025 | 6.20 | 6.22 | 6.12 | 6.12 | 6.12 | -1.61% | 4,812 |
| Jun 24, 2025 | 6.28 | 6.38 | 6.12 | 6.22 | 6.22 | -1.58% | 10,060 |
| Jun 23, 2025 | 6.38 | 6.38 | 6.24 | 6.32 | 6.32 | -1.56% | 4,965 |
| Jun 20, 2025 | 6.38 | 6.52 | 6.30 | 6.42 | 6.42 | 2.56% | 7,662 |
| Jun 19, 2025 | 5.98 | 6.36 | 5.90 | 6.26 | 6.26 | 4.68% | 13,652 |
| Jun 18, 2025 | 6.12 | 6.16 | 5.92 | 5.98 | 5.98 | -2.92% | 14,819 |
| Jun 17, 2025 | 6.22 | 6.24 | 6.12 | 6.16 | 6.16 | -1.91% | 9,154 |
| Jun 16, 2025 | 6.54 | 6.54 | 6.24 | 6.28 | 6.28 | -4.27% | 16,739 |
| Jun 13, 2025 | 6.54 | 6.58 | 6.54 | 6.56 | 6.56 | -1.20% | 4,280 |
| Jun 12, 2025 | 6.70 | 6.70 | 6.56 | 6.64 | 6.64 | -0.90% | 1,906 |
| Jun 11, 2025 | 6.66 | 6.78 | 6.62 | 6.70 | 6.70 | -0.89% | 10,061 |
| Jun 10, 2025 | 6.76 | 6.78 | 6.58 | 6.76 | 6.76 | 1.20% | 7,177 |
| Jun 9, 2025 | 6.60 | 6.68 | 6.54 | 6.68 | 6.68 | -1.76% | 9,770 |
| Jun 6, 2025 | 6.86 | 6.90 | 6.72 | 6.80 | 6.80 | -0.87% | 14,024 |
| Jun 5, 2025 | 6.90 | 6.90 | 6.80 | 6.86 | 6.86 | -0.29% | 7,829 |
| Jun 4, 2025 | 6.90 | 6.90 | 6.78 | 6.88 | 6.88 | -0.86% | 14,035 |
| Jun 3, 2025 | 6.90 | 6.98 | 6.80 | 6.94 | 6.94 | 0.29% | 5,754 |
| Jun 2, 2025 | 7.04 | 7.04 | 6.80 | 6.92 | 6.92 | -2.54% | 11,530 |