EKINOPS S.A. (EPA:EKI)
France · Delayed Price · Currency is EUR 1.632
+0.052 (3.29%)
At close: Nov 10, 2025
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 71,637 |
| Nov 6, 2025 | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | -3.13% | 158,752 |
| Nov 5, 2025 | 1.55 | 1.62 | 1.53 | 1.60 | 1.60 | 2.56% | 115,981 |
| Nov 4, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | -1.27% | 102,934 |
| Nov 3, 2025 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | 0.64% | 63,437 |
| Oct 31, 2025 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | 0.64% | 160,645 |
| Oct 30, 2025 | 1.62 | 1.66 | 1.54 | 1.56 | 1.56 | -3.70% | 258,506 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.60 | 1.62 | 1.62 | -3.57% | 170,504 |
| Oct 28, 2025 | 1.70 | 1.78 | 1.66 | 1.68 | 1.68 | -0.59% | 229,855 |
| Oct 27, 2025 | 1.56 | 1.78 | 1.56 | 1.69 | 1.69 | 7.64% | 514,398 |
| Oct 24, 2025 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -4.27% | 201,000 |
| Oct 23, 2025 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -0.61% | 101,047 |
| Oct 22, 2025 | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | -0.60% | 79,344 |
| Oct 21, 2025 | 1.68 | 1.71 | 1.60 | 1.66 | 1.66 | -1.19% | 278,781 |
| Oct 20, 2025 | 1.76 | 1.84 | 1.66 | 1.68 | 1.68 | -4.55% | 396,016 |
| Oct 17, 2025 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -2.22% | 232,806 |
| Oct 16, 2025 | 1.92 | 1.99 | 1.73 | 1.80 | 1.80 | -2.70% | 400,207 |
| Oct 15, 2025 | 1.50 | 1.99 | 1.35 | 1.85 | 1.85 | -33.93% | 1,949,824 |
| Oct 14, 2025 | 2.94 | 2.94 | 2.76 | 2.80 | 2.80 | -3.45% | 72,696 |
| Oct 13, 2025 | 3.00 | 3.00 | 2.83 | 2.90 | 2.90 | -3.01% | 90,801 |
| Oct 10, 2025 | 3.05 | 3.08 | 2.90 | 2.99 | 2.99 | -1.97% | 69,758 |
| Oct 9, 2025 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | 0.33% | 23,760 |
| Oct 8, 2025 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | -0.33% | 40,980 |
| Oct 7, 2025 | 3.08 | 3.13 | 3.05 | 3.05 | 3.05 | -0.97% | 39,266 |
| Oct 6, 2025 | 3.14 | 3.15 | 3.03 | 3.08 | 3.08 | -1.60% | 44,875 |
| Oct 3, 2025 | 3.14 | 3.17 | 3.13 | 3.13 | 3.13 | 0.32% | 30,248 |
| Oct 2, 2025 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | -0.95% | 86,990 |
| Oct 1, 2025 | 3.15 | 3.16 | 3.08 | 3.15 | 3.15 | - | 38,057 |
| Sep 30, 2025 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | - | 28,467 |
| Sep 29, 2025 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | 0.96% | 28,591 |
| Sep 26, 2025 | 3.23 | 3.24 | 3.12 | 3.12 | 3.12 | -1.89% | 54,821 |
| Sep 25, 2025 | 3.08 | 3.27 | 3.08 | 3.18 | 3.18 | 3.25% | 64,716 |
| Sep 24, 2025 | 3.10 | 3.15 | 3.07 | 3.08 | 3.08 | -0.65% | 30,250 |
| Sep 23, 2025 | 3.02 | 3.12 | 3.02 | 3.10 | 3.10 | 2.99% | 47,362 |
| Sep 22, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.31% | 18,112 |
| Sep 19, 2025 | 3.03 | 3.06 | 3.02 | 3.05 | 3.05 | 0.99% | 22,648 |
| Sep 18, 2025 | 3.03 | 3.06 | 3.00 | 3.02 | 3.02 | -0.33% | 45,695 |
| Sep 17, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.62% | 39,231 |
| Sep 16, 2025 | 3.10 | 3.11 | 3.07 | 3.08 | 3.08 | -0.32% | 35,440 |
| Sep 15, 2025 | 3.10 | 3.12 | 3.05 | 3.09 | 3.09 | -1.59% | 75,841 |
| Sep 12, 2025 | 3.18 | 3.19 | 3.12 | 3.14 | 3.14 | -0.32% | 82,138 |
| Sep 11, 2025 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 30,267 |
| Sep 10, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 19,539 |
| Sep 9, 2025 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | - | 38,014 |
| Sep 8, 2025 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | -0.94% | 23,825 |
| Sep 5, 2025 | 3.15 | 3.22 | 3.13 | 3.18 | 3.18 | 1.92% | 21,527 |
| Sep 4, 2025 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.64% | 20,309 |
| Sep 3, 2025 | 3.13 | 3.19 | 3.11 | 3.14 | 3.14 | - | 20,481 |
| Sep 2, 2025 | 3.24 | 3.26 | 3.11 | 3.14 | 3.14 | -3.09% | 39,799 |
| Sep 1, 2025 | 3.30 | 3.33 | 3.20 | 3.24 | 3.24 | -2.11% | 30,498 |