Ekopak NV (EBR:EKOP)
Belgium · Delayed Price · Currency is EUR 4.090
+0.070 (1.74%)
At close: Dec 5, 2025
Ekopak NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.06 | 4.16 | 4.05 | 4.09 | 4.09 | 1.74% | 7,113 |
| Dec 4, 2025 | 4.06 | 4.10 | 4.01 | 4.02 | 4.02 | -0.74% | 11,838 |
| Dec 3, 2025 | 4.11 | 4.11 | 4.02 | 4.05 | 4.05 | -0.74% | 4,939 |
| Dec 2, 2025 | 4.09 | 4.09 | 4.02 | 4.08 | 4.08 | -0.24% | 2,442 |
| Dec 1, 2025 | 4.16 | 4.16 | 4.01 | 4.09 | 4.09 | -1.45% | 9,309 |
| Nov 28, 2025 | 4.19 | 4.19 | 4.10 | 4.15 | 4.15 | 1.22% | 1,031 |
| Nov 27, 2025 | 4.10 | 4.16 | 4.10 | 4.10 | 4.10 | - | 4,311 |
| Nov 26, 2025 | 4.12 | 4.17 | 4.05 | 4.10 | 4.10 | 0.24% | 4,398 |
| Nov 25, 2025 | 4.11 | 4.23 | 4.05 | 4.09 | 4.09 | -1.68% | 5,417 |
| Nov 24, 2025 | 4.10 | 4.22 | 4.04 | 4.16 | 4.16 | 2.97% | 12,090 |
| Nov 21, 2025 | 3.93 | 4.08 | 3.93 | 4.04 | 4.04 | 2.28% | 38,624 |
| Nov 20, 2025 | 3.88 | 3.95 | 3.81 | 3.95 | 3.95 | 5.33% | 61,887 |
| Nov 19, 2025 | 3.96 | 3.96 | 3.74 | 3.75 | 3.75 | -5.30% | 16,269 |
| Nov 18, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 4,023 |
| Nov 17, 2025 | 3.94 | 4.00 | 3.93 | 4.00 | 4.00 | -0.25% | 3,788 |
| Nov 14, 2025 | 4.00 | 4.08 | 3.92 | 4.01 | 4.01 | 0.25% | 10,463 |
| Nov 13, 2025 | 4.13 | 4.13 | 4.00 | 4.00 | 4.00 | -3.15% | 8,519 |
| Nov 12, 2025 | 4.15 | 4.15 | 4.06 | 4.13 | 4.13 | -1.20% | 10,907 |
| Nov 11, 2025 | 4.19 | 4.19 | 4.12 | 4.18 | 4.18 | -0.24% | 9,031 |
| Nov 10, 2025 | 4.15 | 4.19 | 4.10 | 4.19 | 4.19 | 1.95% | 6,587 |
| Nov 7, 2025 | 4.06 | 4.17 | 4.03 | 4.11 | 4.11 | 0.74% | 7,923 |
| Nov 6, 2025 | 4.15 | 4.16 | 4.07 | 4.08 | 4.08 | -2.86% | 7,972 |
| Nov 5, 2025 | 4.35 | 4.40 | 4.09 | 4.20 | 4.20 | -4.11% | 10,851 |
| Nov 4, 2025 | 4.60 | 4.60 | 4.38 | 4.38 | 4.38 | -5.19% | 16,283 |
| Nov 3, 2025 | 4.70 | 4.70 | 4.61 | 4.62 | 4.62 | -2.74% | 4,037 |
| Oct 31, 2025 | 4.85 | 4.85 | 4.71 | 4.75 | 4.75 | -2.06% | 6,203 |
| 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 |