Ekopak NV (EBR:EKOP)
Belgium · Delayed Price · Currency is EUR 4.720
-0.130 (-2.68%)
Oct 31, 2025, 4:36 PM CET
Ekopak NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -1.03% | 232 |
| Oct 30, 2025 | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | 0.21% | 1,036 |
| Oct 29, 2025 | 4.80 | 4.84 | 4.78 | 4.84 | 4.84 | 0.83% | 3,883 |
| Oct 28, 2025 | 4.86 | 4.87 | 4.80 | 4.80 | 4.80 | -1.64% | 5,314 |
| Oct 27, 2025 | 4.90 | 4.95 | 4.81 | 4.88 | 4.88 | -1.41% | 5,748 |
| Oct 24, 2025 | 4.98 | 4.99 | 4.85 | 4.95 | 4.95 | -0.40% | 7,985 |
| Oct 23, 2025 | 4.98 | 4.98 | 4.92 | 4.97 | 4.97 | -0.20% | 1,140 |
| Oct 22, 2025 | 4.95 | 4.98 | 4.90 | 4.98 | 4.98 | 1.43% | 1,098 |
| Oct 21, 2025 | 4.94 | 4.98 | 4.91 | 4.91 | 4.91 | 0.20% | 6,056 |
| Oct 20, 2025 | 4.94 | 4.94 | 4.85 | 4.90 | 4.90 | -0.81% | 3,728 |
| Oct 17, 2025 | 4.94 | 4.94 | 4.88 | 4.94 | 4.94 | 1.23% | 2,108 |
| Oct 16, 2025 | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | -1.41% | 4,989 |
| Oct 15, 2025 | 4.88 | 4.96 | 4.85 | 4.95 | 4.95 | 1.85% | 3,886 |
| Oct 14, 2025 | 4.97 | 4.97 | 4.86 | 4.86 | 4.86 | -0.21% | 4,923 |
| Oct 13, 2025 | 4.95 | 4.99 | 4.87 | 4.87 | 4.87 | -1.42% | 5,956 |
| Oct 10, 2025 | 4.89 | 4.94 | 4.85 | 4.94 | 4.94 | 0.82% | 4,374 |
| Oct 9, 2025 | 4.88 | 4.98 | 4.88 | 4.90 | 4.90 | 0.41% | 3,325 |
| Oct 8, 2025 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -0.41% | 3,531 |
| Oct 7, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.39% | 3,861 |
| Oct 6, 2025 | 4.93 | 5.02 | 4.90 | 5.02 | 5.02 | 0.80% | 7,150 |
| Oct 3, 2025 | 5.20 | 5.20 | 4.92 | 4.98 | 4.98 | 1.84% | 26,653 |
| Oct 2, 2025 | 4.95 | 4.99 | 4.89 | 4.89 | 4.89 | -2.59% | 8,445 |
| Oct 1, 2025 | 5.00 | 5.06 | 4.93 | 5.02 | 5.02 | 1.62% | 10,371 |
| Sep 30, 2025 | 4.80 | 4.97 | 4.80 | 4.94 | 4.94 | 2.92% | 7,122 |
| Sep 29, 2025 | 4.97 | 4.99 | 4.80 | 4.80 | 4.80 | -2.64% | 8,235 |
| Sep 26, 2025 | 4.90 | 5.02 | 4.81 | 4.93 | 4.93 | 1.86% | 6,796 |
| Sep 25, 2025 | 5.08 | 5.10 | 4.80 | 4.84 | 4.84 | -3.20% | 11,467 |
| Sep 24, 2025 | 4.64 | 5.10 | 4.64 | 5.00 | 5.00 | 6.84% | 24,259 |
| Sep 23, 2025 | 5.00 | 5.00 | 4.57 | 4.68 | 4.68 | -6.40% | 60,674 |
| Sep 22, 2025 | 5.10 | 5.18 | 5.00 | 5.00 | 5.00 | -4.21% | 26,068 |
| Sep 19, 2025 | 5.60 | 5.70 | 5.16 | 5.22 | 5.22 | -10.00% | 26,825 |
| Sep 18, 2025 | 5.16 | 5.84 | 5.16 | 5.80 | 5.80 | 12.40% | 45,304 |
| Sep 17, 2025 | 5.70 | 5.88 | 5.00 | 5.16 | 5.16 | -13.42% | 76,429 |
| Sep 16, 2025 | 6.00 | 6.00 | 5.70 | 5.96 | 5.96 | -1.65% | 14,944 |
| Sep 15, 2025 | 6.20 | 6.22 | 6.00 | 6.06 | 6.06 | -2.26% | 11,693 |
| Sep 12, 2025 | 6.20 | 6.26 | 6.00 | 6.20 | 6.20 | -1.59% | 21,715 |
| Sep 11, 2025 | 6.40 | 6.44 | 6.24 | 6.30 | 6.30 | -1.56% | 5,132 |
| Sep 10, 2025 | 6.38 | 6.66 | 6.36 | 6.40 | 6.40 | 0.63% | 16,918 |
| Sep 9, 2025 | 6.30 | 6.58 | 6.30 | 6.36 | 6.36 | -0.31% | 8,106 |
| Sep 8, 2025 | 6.50 | 6.54 | 6.38 | 6.38 | 6.38 | -2.45% | 10,028 |
| Sep 5, 2025 | 6.76 | 6.82 | 6.54 | 6.54 | 6.54 | -2.39% | 2,393 |
| Sep 4, 2025 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | -2.90% | 5,152 |
| Sep 3, 2025 | 6.52 | 7.04 | 6.50 | 6.90 | 6.90 | 2.68% | 17,148 |
| Sep 2, 2025 | 6.94 | 6.96 | 6.60 | 6.72 | 6.72 | -5.08% | 18,114 |
| Sep 1, 2025 | 7.08 | 7.22 | 6.46 | 7.08 | 7.08 | -7.33% | 45,836 |
| Aug 29, 2025 | 7.70 | 7.74 | 7.52 | 7.64 | 7.64 | -0.78% | 7,275 |
| Aug 28, 2025 | 7.74 | 7.80 | 7.62 | 7.70 | 7.70 | 0.52% | 3,844 |
| Aug 27, 2025 | 7.76 | 7.78 | 7.64 | 7.66 | 7.66 | -1.54% | 3,631 |
| Aug 26, 2025 | 7.64 | 7.80 | 7.64 | 7.78 | 7.78 | 1.04% | 3,655 |
| Aug 25, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 0.26% | 2,303 |