Ekopak NV (EBR:EKOP)
Belgium · Delayed Price · Currency is EUR 4.350
-0.055 (-1.25%)
May 22, 2026, 5:21 PM CET
Ekopak NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | - | -0.11% | 2,141 |
| 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 |
| Mar 27, 2026 | 4.48 | 4.48 | 4.35 | 4.35 | 4.35 | -1.58% | 1,360 |
| Mar 26, 2026 | 4.43 | 4.43 | 4.38 | 4.42 | 4.42 | 0.45% | 1,154 |
| Mar 25, 2026 | 4.23 | 4.40 | 4.22 | 4.40 | 4.40 | 4.02% | 11,648 |
| Mar 24, 2026 | 4.35 | 4.36 | 4.19 | 4.23 | 4.23 | -2.98% | 8,489 |
| Mar 23, 2026 | 4.44 | 4.48 | 4.31 | 4.36 | 4.36 | -3.11% | 12,448 |
| Mar 20, 2026 | 4.85 | 4.94 | 4.44 | 4.50 | 4.50 | -10.00% | 22,271 |
| Mar 19, 2026 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -6.02% | 14,106 |
| Mar 18, 2026 | 5.38 | 5.40 | 5.32 | 5.32 | 5.32 | -1.85% | 2,536 |
| Mar 17, 2026 | 5.40 | 5.48 | 5.40 | 5.42 | 5.42 | -1.45% | 854 |
| Mar 16, 2026 | 5.70 | 5.80 | 5.46 | 5.50 | 5.50 | -3.51% | 18,165 |
| Mar 13, 2026 | 5.60 | 5.70 | 5.54 | 5.70 | 5.70 | - | 3,749 |
| Mar 12, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 2.15% | 4,740 |
| Mar 11, 2026 | 5.68 | 5.68 | 5.50 | 5.58 | 5.58 | 0.72% | 4,279 |