Ekopak NV (EBR:EKOP)
Belgium · Delayed Price · Currency is EUR 5.82
-0.46 (-7.32%)
Mar 2, 2026, 1:04 PM CET
Ekopak NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.02 | 6.04 | 5.68 | 5.92 | - | -5.73% | 13,382 |
| Feb 27, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Feb 26, 2026 | 6.30 | 6.30 | 6.22 | 6.28 | 6.28 | 0.96% | 1,955 |
| Feb 25, 2026 | 6.30 | 6.44 | 6.22 | 6.22 | 6.22 | -0.64% | 2,306 |
| Feb 24, 2026 | 6.20 | 6.26 | 6.20 | 6.26 | 6.26 | 2.29% | 3,397 |
| Feb 23, 2026 | 6.12 | 6.16 | 6.10 | 6.12 | 6.12 | -1.29% | 1,486 |
| Feb 20, 2026 | 6.48 | 6.48 | 6.20 | 6.20 | 6.20 | -4.32% | 5,747 |
| Feb 19, 2026 | 6.40 | 6.50 | 6.06 | 6.48 | 6.48 | -1.82% | 11,041 |
| Feb 18, 2026 | 5.80 | 6.64 | 5.72 | 6.60 | 6.60 | 15.79% | 25,234 |
| Feb 17, 2026 | 5.70 | 5.78 | 5.62 | 5.70 | 5.70 | - | 2,514 |
| Feb 16, 2026 | 5.84 | 5.88 | 5.70 | 5.70 | 5.70 | -2.06% | 3,816 |
| Feb 13, 2026 | 5.60 | 5.82 | 5.54 | 5.82 | 5.82 | 5.43% | 3,929 |
| Feb 12, 2026 | 5.70 | 5.76 | 5.52 | 5.52 | 5.52 | -3.16% | 15,433 |
| Feb 11, 2026 | 5.86 | 5.96 | 5.70 | 5.70 | 5.70 | -2.40% | 7,011 |
| Feb 10, 2026 | 6.20 | 6.20 | 5.84 | 5.84 | 5.84 | -6.11% | 19,268 |
| Feb 9, 2026 | 6.48 | 6.70 | 6.22 | 6.22 | 6.22 | -2.51% | 14,570 |
| Feb 6, 2026 | 6.30 | 6.80 | 6.20 | 6.38 | 6.38 | 2.24% | 37,556 |
| Feb 5, 2026 | 5.66 | 6.38 | 5.64 | 6.24 | 6.24 | 10.25% | 76,662 |
| Feb 4, 2026 | 5.50 | 5.66 | 5.38 | 5.66 | 5.66 | 6.39% | 6,518 |
| Feb 3, 2026 | 5.30 | 5.42 | 5.30 | 5.32 | 5.32 | -1.85% | 1,995 |
| Feb 2, 2026 | 5.40 | 5.48 | 5.38 | 5.42 | 5.42 | 0.37% | 6,759 |
| Jan 30, 2026 | 5.66 | 5.66 | 5.38 | 5.40 | 5.40 | -1.46% | 7,073 |
| Jan 29, 2026 | 5.44 | 5.48 | 5.40 | 5.48 | 5.48 | -0.36% | 4,019 |
| Jan 28, 2026 | 5.62 | 5.62 | 5.42 | 5.50 | 5.50 | -2.83% | 9,091 |
| Jan 27, 2026 | 5.48 | 5.70 | 5.36 | 5.66 | 5.66 | 11.42% | 60,102 |
| Jan 26, 2026 | 5.00 | 5.18 | 5.00 | 5.08 | 5.08 | 2.42% | 4,084 |
| Jan 23, 2026 | 5.00 | 5.10 | 4.95 | 4.96 | 4.96 | -2.36% | 4,894 |
| Jan 22, 2026 | 5.10 | 5.16 | 5.02 | 5.08 | 5.08 | -1.93% | 3,269 |
| Jan 21, 2026 | 5.10 | 5.18 | 5.04 | 5.18 | 5.18 | - | 3,882 |
| Jan 20, 2026 | 5.20 | 5.20 | 5.10 | 5.18 | 5.18 | -0.38% | 4,652 |
| Jan 19, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | -0.76% | 3,897 |
| Jan 16, 2026 | 5.16 | 5.26 | 5.16 | 5.24 | 5.24 | 1.55% | 3,036 |
| Jan 15, 2026 | 5.44 | 5.44 | 5.16 | 5.16 | 5.16 | -5.49% | 9,871 |
| Jan 14, 2026 | 5.30 | 5.46 | 5.20 | 5.46 | 5.46 | 2.63% | 4,678 |
| Jan 13, 2026 | 5.24 | 5.32 | 5.14 | 5.32 | 5.32 | - | 7,504 |
| Jan 12, 2026 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | -0.75% | 4,303 |
| Jan 9, 2026 | 5.46 | 5.48 | 5.34 | 5.36 | 5.36 | -2.19% | 2,224 |
| Jan 8, 2026 | 5.26 | 5.48 | 4.80 | 5.48 | 5.48 | 3.79% | 24,470 |
| Jan 7, 2026 | 5.36 | 5.40 | 5.26 | 5.28 | 5.28 | -1.86% | 3,016 |
| Jan 6, 2026 | 5.48 | 5.48 | 5.32 | 5.38 | 5.38 | -0.74% | 5,270 |
| Jan 5, 2026 | 5.40 | 5.50 | 5.32 | 5.42 | 5.42 | 1.50% | 15,443 |
| Jan 2, 2026 | 5.20 | 5.40 | 5.16 | 5.34 | 5.34 | 0.75% | 2,314 |
| Dec 31, 2025 | 5.06 | 5.40 | 5.04 | 5.30 | 5.30 | 3.92% | 6,828 |
| Dec 30, 2025 | 5.04 | 5.12 | 5.04 | 5.10 | 5.10 | 1.19% | 3,193 |
| Dec 29, 2025 | 5.30 | 5.38 | 5.02 | 5.04 | 5.04 | -5.62% | 8,912 |
| Dec 24, 2025 | 5.44 | 5.50 | 5.34 | 5.34 | 5.34 | 0.75% | 7,608 |
| Dec 23, 2025 | 4.82 | 5.30 | 4.81 | 5.30 | 5.30 | 6.00% | 25,970 |
| Dec 22, 2025 | 4.76 | 5.10 | 4.59 | 5.00 | 5.00 | 12.61% | 18,251 |
| Dec 19, 2025 | 4.60 | 4.60 | 4.44 | 4.44 | 4.44 | -1.77% | 2,432 |
| Dec 18, 2025 | 4.78 | 4.78 | 4.52 | 4.52 | 4.52 | -3.83% | 6,339 |