Ekopak NV (EBR:EKOP)
Belgium · Delayed Price · Currency is EUR 3.550
-0.055 (-1.53%)
Sep 18, 2026, 5:38 PM CET
Ekopak NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |