Ekopak NV (EBR:EKOP)
Belgium · Delayed Price · Currency is EUR 4.295
+0.295 (7.38%)
Aug 31, 2026, 5:35 PM CET
Ekopak NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3.99 | 4.08 | 3.99 | 4.08 | - | 2.00% | 1,049 |
| Aug 28, 2026 | 3.76 | 4.00 | 3.76 | 4.00 | 4.00 | 5.54% | 6,512 |
| Aug 27, 2026 | 3.75 | 3.79 | 3.72 | 3.79 | 3.79 | 1.34% | 2,737 |
| Aug 26, 2026 | 3.71 | 3.75 | 3.71 | 3.74 | 3.74 | 0.13% | 2,912 |
| Aug 25, 2026 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | 0.13% | 1,605 |
| Aug 24, 2026 | 4.00 | 4.00 | 3.73 | 3.73 | 3.73 | -0.27% | 6,116 |
| Aug 21, 2026 | 3.80 | 3.80 | 3.73 | 3.74 | 3.74 | -1.58% | 3,610 |
| Aug 20, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | 0.13% | 2,270 |
| Aug 19, 2026 | 3.85 | 3.85 | 3.76 | 3.80 | 3.80 | -1.56% | 4,565 |
| Aug 18, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -2.53% | 1,879 |
| Aug 17, 2026 | 4.02 | 4.15 | 3.92 | 3.96 | 3.96 | -4.70% | 5,477 |
| Aug 14, 2026 | 4.10 | 4.18 | 3.93 | 4.15 | 4.15 | 1.22% | 10,184 |
| Aug 13, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.74% | 3,992 |
| Aug 12, 2026 | 4.10 | 4.18 | 4.03 | 4.03 | 4.03 | -1.71% | 1,139 |
| Aug 11, 2026 | 4.05 | 4.15 | 4.05 | 4.10 | 4.10 | 1.61% | 3,382 |
| Aug 10, 2026 | 4.21 | 4.23 | 3.92 | 4.04 | 4.04 | -3.93% | 18,302 |
| Aug 7, 2026 | 4.25 | 4.30 | 4.20 | 4.20 | 4.20 | -0.47% | 5,548 |
| Aug 6, 2026 | 4.20 | 4.29 | 4.20 | 4.22 | 4.22 | 2.68% | 7,638 |
| Aug 5, 2026 | 4.10 | 4.20 | 4.08 | 4.11 | 4.11 | 1.73% | 6,905 |
| Aug 4, 2026 | 3.99 | 4.10 | 3.90 | 4.04 | 4.04 | 3.59% | 5,057 |
| Aug 3, 2026 | 3.63 | 4.00 | 3.63 | 3.90 | 3.90 | 7.44% | 12,212 |
| Jul 31, 2026 | 3.63 | 3.64 | 3.63 | 3.63 | 3.63 | - | 523 |
| Jul 30, 2026 | 3.64 | 3.64 | 3.58 | 3.63 | 3.63 | -1.76% | 2,421 |
| Jul 29, 2026 | 3.60 | 3.70 | 3.56 | 3.70 | 3.70 | 2.64% | 2,133 |
| Jul 28, 2026 | 3.55 | 3.64 | 3.55 | 3.60 | 3.60 | -1.64% | 7,769 |
| Jul 27, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | - | 3,531 |
| Jul 24, 2026 | 3.69 | 3.71 | 3.66 | 3.66 | 3.66 | -0.54% | 1,198 |
| Jul 23, 2026 | 3.79 | 3.79 | 3.68 | 3.68 | 3.68 | -2.90% | 4,829 |
| Jul 22, 2026 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | 2.16% | 2,059 |
| Jul 21, 2026 | 3.80 | 3.85 | 3.71 | 3.71 | 3.71 | -7.25% | 7,647 |
| Jul 20, 2026 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 8.11% | 6,445 |
| Jul 17, 2026 | 3.71 | 3.79 | 3.70 | 3.70 | 3.70 | -0.54% | 3,149 |
| Jul 16, 2026 | 3.56 | 3.79 | 3.56 | 3.72 | 3.72 | 6.13% | 7,209 |
| Jul 15, 2026 | 3.50 | 3.51 | 3.40 | 3.51 | 3.51 | 0.14% | 6,794 |
| Jul 14, 2026 | 3.51 | 3.58 | 3.42 | 3.50 | 3.50 | -5.41% | 16,751 |
| Jul 13, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | 0.54% | 1,516 |
| Jul 10, 2026 | 3.60 | 3.69 | 3.60 | 3.68 | 3.68 | 1.66% | 978 |
| Jul 9, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.62 | 4.47% | 2,735 |
| Jul 8, 2026 | 3.42 | 3.49 | 3.42 | 3.47 | 3.47 | 0.73% | 2,315 |
| Jul 7, 2026 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | -1.57% | 2,867 |
| Jul 6, 2026 | 3.50 | 3.50 | 3.43 | 3.50 | 3.50 | -1.27% | 6,996 |
| Jul 3, 2026 | 3.54 | 3.60 | 3.42 | 3.54 | 3.54 | -0.28% | 7,841 |
| Jul 2, 2026 | 3.65 | 3.70 | 3.55 | 3.55 | 3.55 | -2.74% | 2,386 |
| Jul 1, 2026 | 3.76 | 3.76 | 3.63 | 3.65 | 3.65 | -3.57% | 12,858 |
| Jun 30, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | -0.13% | 2,464 |
| Jun 29, 2026 | 3.78 | 3.84 | 3.75 | 3.79 | 3.79 | -1.30% | 2,826 |
| Jun 26, 2026 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | 1.05% | 629 |
| Jun 25, 2026 | 3.82 | 3.86 | 3.78 | 3.80 | 3.80 | -0.52% | 1,771 |
| Jun 24, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | 0.53% | 1,152 |
| Jun 23, 2026 | 3.82 | 3.82 | 3.75 | 3.80 | 3.80 | -0.52% | 7,488 |