Ekopak NV (EBR:EKOP)
Belgium · Delayed Price · Currency is EUR 4.100
-0.110 (-2.61%)
Jun 11, 2026, 5:39 PM CET
Ekopak NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.19 | 4.25 | 4.19 | 4.21 | 4.21 | 0.72% | 402 |
| Jun 9, 2026 | 4.20 | 4.27 | 4.18 | 4.18 | 4.18 | -0.48% | 2,503 |
| Jun 8, 2026 | 4.23 | 4.23 | 4.18 | 4.20 | 4.20 | -0.71% | 8,623 |
| Jun 5, 2026 | 4.23 | 4.31 | 4.23 | 4.23 | 4.23 | -0.47% | 1,830 |
| Jun 4, 2026 | 4.32 | 4.32 | 4.21 | 4.25 | 4.25 | -1.96% | 6,151 |
| Jun 3, 2026 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | 0.46% | 2,619 |
| Jun 2, 2026 | 4.33 | 4.43 | 4.32 | 4.32 | 4.32 | -0.80% | 5,710 |
| Jun 1, 2026 | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | -1.02% | 1,911 |
| May 29, 2026 | 4.40 | 4.40 | 4.33 | 4.40 | 4.40 | 1.85% | 993 |
| May 28, 2026 | 4.40 | 4.40 | 4.30 | 4.32 | 4.32 | -0.80% | 3,094 |
| May 27, 2026 | 4.33 | 4.40 | 4.31 | 4.35 | 4.35 | 0.35% | 5,581 |
| May 26, 2026 | 4.37 | 4.42 | 4.34 | 4.34 | 4.34 | -0.80% | 1,423 |
| May 25, 2026 | 4.35 | 4.40 | 4.34 | 4.37 | 4.37 | 0.46% | 3,707 |
| May 22, 2026 | 4.31 | 4.41 | 4.31 | 4.35 | 4.35 | -1.25% | 2,646 |
| May 21, 2026 | 4.30 | 4.42 | 4.30 | 4.41 | 4.41 | 2.44% | 4,801 |
| May 20, 2026 | 4.30 | 4.38 | 4.30 | 4.30 | 4.30 | 0.12% | 3,340 |
| May 19, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.26% | 7,340 |
| May 18, 2026 | 4.40 | 4.45 | 4.20 | 4.20 | 4.20 | -5.72% | 9,793 |
| May 15, 2026 | 4.49 | 4.49 | 4.40 | 4.46 | 4.46 | -0.67% | 9,693 |
| May 14, 2026 | 4.52 | 4.58 | 4.49 | 4.49 | 4.49 | 0.11% | 3,495 |
| May 13, 2026 | 4.50 | 4.54 | 4.46 | 4.48 | 4.48 | -0.44% | 1,741 |
| May 12, 2026 | 4.46 | 4.56 | 4.46 | 4.50 | 4.50 | 1.01% | 2,572 |
| May 11, 2026 | 4.46 | 4.50 | 4.45 | 4.46 | 4.46 | - | 2,177 |
| May 8, 2026 | 4.46 | 4.50 | 4.46 | 4.46 | 4.46 | 0.11% | 1,984 |
| May 7, 2026 | 4.45 | 4.55 | 4.45 | 4.45 | 4.45 | -0.11% | 3,622 |
| May 6, 2026 | 4.45 | 4.52 | 4.45 | 4.46 | 4.46 | 0.11% | 7,360 |
| May 5, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -1.11% | 2,099 |
| May 4, 2026 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | -0.44% | 5,031 |
| Apr 30, 2026 | 4.50 | 4.65 | 4.50 | 4.52 | 4.52 | -3.32% | 805 |
| Apr 29, 2026 | 4.61 | 4.69 | 4.61 | 4.68 | 4.68 | - | 881 |
| Apr 28, 2026 | 4.73 | 4.80 | 4.60 | 4.68 | 4.68 | -1.37% | 4,260 |
| Apr 27, 2026 | 4.71 | 4.75 | 4.71 | 4.74 | 4.74 | 0.64% | 1,888 |
| Apr 24, 2026 | 4.76 | 4.80 | 4.71 | 4.71 | 4.71 | -0.84% | 2,096 |
| Apr 23, 2026 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | -0.84% | 458 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.70 | 4.79 | 4.79 | -2.54% | 2,624 |
| Apr 21, 2026 | 4.90 | 5.13 | 4.81 | 4.92 | 4.92 | 1.34% | 5,372 |
| Apr 20, 2026 | 4.80 | 4.89 | 4.80 | 4.85 | 4.85 | -0.92% | 1,568 |
| Apr 17, 2026 | 4.85 | 4.90 | 4.80 | 4.90 | 4.90 | - | 1,017 |
| Apr 16, 2026 | 5.00 | 5.00 | 4.78 | 4.90 | 4.90 | -2.10% | 2,784 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 0.50% | 1,807 |
| Apr 14, 2026 | 4.75 | 4.98 | 4.73 | 4.98 | 4.98 | 6.08% | 1,105 |
| Apr 13, 2026 | 4.80 | 4.80 | 4.61 | 4.69 | 4.69 | 0.75% | 3,256 |
| Apr 10, 2026 | 4.70 | 4.71 | 4.65 | 4.66 | 4.66 | -0.96% | 1,212 |
| Apr 9, 2026 | 4.72 | 4.80 | 4.70 | 4.70 | 4.70 | -0.42% | 329 |
| Apr 8, 2026 | 4.56 | 4.80 | 4.56 | 4.72 | 4.72 | 3.62% | 2,715 |
| Apr 7, 2026 | 4.40 | 4.65 | 4.40 | 4.56 | 4.56 | -0.98% | 6,140 |
| Apr 2, 2026 | 4.80 | 4.85 | 4.55 | 4.60 | 4.60 | -5.93% | 6,286 |
| Apr 1, 2026 | 4.90 | 5.00 | 4.86 | 4.89 | 4.89 | -0.20% | 3,115 |
| Mar 31, 2026 | 4.49 | 4.90 | 4.42 | 4.90 | 4.90 | 11.11% | 13,197 |
| Mar 30, 2026 | 4.40 | 4.41 | 4.31 | 4.41 | 4.41 | 1.38% | 3,384 |