Ekopak NV (EBR:EKOP)
Belgium · Delayed Price · Currency is EUR 4.800
-0.130 (-2.64%)
Sep 29, 2025, 5:35 PM CET
Ekopak NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 7.82 | 7.82 | 7.68 | 7.68 | 7.68 | -2.04% | 3,351 |
| Aug 21, 2025 | 7.80 | 7.86 | 7.74 | 7.84 | 7.84 | 0.26% | 2,257 |
| Aug 20, 2025 | 7.62 | 7.86 | 7.62 | 7.82 | 7.82 | 2.62% | 5,509 |
| Aug 19, 2025 | 7.60 | 7.74 | 7.60 | 7.62 | 7.62 | 1.33% | 2,294 |
| Aug 18, 2025 | 7.72 | 7.86 | 7.52 | 7.52 | 7.52 | -3.59% | 6,954 |
| Aug 15, 2025 | 7.78 | 7.90 | 7.76 | 7.80 | 7.80 | 0.52% | 3,152 |
| Aug 14, 2025 | 7.62 | 7.80 | 7.62 | 7.76 | 7.76 | 1.84% | 2,766 |
| Aug 13, 2025 | 7.72 | 7.80 | 7.62 | 7.62 | 7.62 | -1.30% | 2,731 |
| Aug 12, 2025 | 7.64 | 8.04 | 7.64 | 7.72 | 7.72 | 0.26% | 9,596 |
| Aug 11, 2025 | 7.52 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 3,652 |
| 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 |