Ekopak NV (EBR:EKOP)
Belgium · Delayed Price · Currency is EUR 2.505
+0.030 (1.21%)
Oct 9, 2026, 5:06 PM CET
Ekopak NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.48 | 2.51 | 2.33 | 2.51 | 2.51 | 1.21% | 11,751 |
| Oct 8, 2026 | 2.53 | 2.60 | 2.48 | 2.48 | 2.48 | -1.98% | 33,410 |
| Oct 7, 2026 | 2.80 | 2.80 | 2.53 | 2.53 | 2.53 | -7.51% | 13,595 |
| Oct 6, 2026 | 2.80 | 2.80 | 2.73 | 2.73 | 2.73 | -1.44% | 6,161 |
| Oct 5, 2026 | 2.82 | 2.82 | 2.75 | 2.77 | 2.77 | -1.77% | 5,038 |
| Oct 2, 2026 | 2.78 | 2.82 | 2.76 | 2.82 | 2.82 | 2.36% | 4,320 |
| Oct 1, 2026 | 3.03 | 3.03 | 2.74 | 2.76 | 2.76 | -8.17% | 10,792 |
| Sep 30, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.66% | 15,984 |
| Sep 29, 2026 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -2.74% | 3,320 |
| Sep 28, 2026 | 3.26 | 3.34 | 3.03 | 3.11 | 3.11 | -5.91% | 19,471 |
| Sep 25, 2026 | 3.36 | 3.36 | 3.28 | 3.30 | 3.30 | -2.37% | 5,365 |
| Sep 24, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -1.60% | 2,680 |
| Sep 23, 2026 | 3.46 | 3.46 | 3.40 | 3.44 | 3.44 | -1.01% | 2,768 |
| Sep 22, 2026 | 3.43 | 3.47 | 3.40 | 3.47 | 3.47 | 0.29% | 6,258 |
| Sep 21, 2026 | 3.52 | 3.52 | 3.40 | 3.46 | 3.46 | -2.54% | 12,373 |
| Sep 18, 2026 | 3.61 | 3.62 | 3.55 | 3.55 | 3.55 | -1.53% | 5,789 |
| Sep 17, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | - | 124 |
| Sep 16, 2026 | 3.71 | 3.75 | 3.61 | 3.61 | 3.61 | -2.57% | 1,010 |
| Sep 15, 2026 | 3.94 | 3.94 | 3.62 | 3.70 | 3.70 | -3.39% | 7,821 |
| Sep 14, 2026 | 3.74 | 3.83 | 3.73 | 3.83 | 3.83 | 2.68% | 864 |
| Sep 11, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | -0.53% | 1,037 |
| Sep 10, 2026 | 3.75 | 3.75 | 3.66 | 3.75 | 3.75 | - | 3,589 |
| Sep 9, 2026 | 3.66 | 3.75 | 3.64 | 3.75 | 3.75 | 0.27% | 2,363 |
| Sep 8, 2026 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | -0.27% | 2,017 |
| Sep 7, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 3,126 |
| Sep 4, 2026 | 3.85 | 3.85 | 3.70 | 3.75 | 3.75 | -0.40% | 8,362 |
| Sep 3, 2026 | 3.88 | 3.95 | 3.77 | 3.77 | 3.77 | -2.21% | 3,785 |
| Sep 2, 2026 | 4.03 | 4.03 | 3.75 | 3.85 | 3.85 | -1.41% | 19,052 |
| Sep 1, 2026 | 4.25 | 4.30 | 3.84 | 3.91 | 3.91 | -9.08% | 28,044 |
| Aug 31, 2026 | 3.99 | 4.30 | 3.99 | 4.30 | 4.30 | 7.37% | 5,035 |
| 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 |