EKINOPS S.A. (EPA:EKI)
France · Delayed Price · Currency is EUR 2.195
+0.005 (0.23%)
At close: Feb 20, 2026
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.19 | 2.21 | 2.16 | 2.20 | 2.20 | 0.23% | 32,951 |
| Feb 19, 2026 | 2.21 | 2.22 | 2.14 | 2.19 | 2.19 | -0.90% | 86,220 |
| Feb 18, 2026 | 2.15 | 2.24 | 2.12 | 2.21 | 2.21 | 3.27% | 96,309 |
| Feb 17, 2026 | 2.10 | 2.17 | 2.09 | 2.14 | 2.14 | 0.23% | 77,881 |
| Feb 16, 2026 | 2.33 | 2.33 | 2.08 | 2.14 | 2.14 | -3.17% | 130,647 |
| Feb 13, 2026 | 2.26 | 2.27 | 2.20 | 2.21 | 2.21 | -1.56% | 78,892 |
| Feb 12, 2026 | 2.37 | 2.39 | 2.24 | 2.24 | 2.24 | -4.07% | 108,464 |
| Feb 11, 2026 | 2.41 | 2.41 | 2.30 | 2.34 | 2.34 | -2.71% | 152,369 |
| Feb 10, 2026 | 2.30 | 2.46 | 2.30 | 2.40 | 2.40 | 4.58% | 258,273 |
| Feb 9, 2026 | 2.33 | 2.35 | 2.25 | 2.30 | 2.30 | 1.10% | 94,142 |
| Feb 6, 2026 | 2.21 | 2.29 | 2.15 | 2.27 | 2.27 | 3.18% | 73,476 |
| Feb 5, 2026 | 2.23 | 2.23 | 2.17 | 2.20 | 2.20 | -0.90% | 62,126 |
| Feb 4, 2026 | 2.21 | 2.29 | 2.14 | 2.22 | 2.22 | 0.45% | 160,252 |
| Feb 3, 2026 | 2.35 | 2.35 | 2.20 | 2.21 | 2.21 | -3.07% | 72,748 |
| Feb 2, 2026 | 2.30 | 2.30 | 2.20 | 2.28 | 2.28 | -1.94% | 159,341 |
| Jan 30, 2026 | 2.31 | 2.38 | 2.27 | 2.33 | 2.33 | 1.09% | 124,990 |
| Jan 29, 2026 | 2.47 | 2.55 | 2.30 | 2.30 | 2.30 | -6.31% | 202,970 |
| Jan 28, 2026 | 2.57 | 2.58 | 2.42 | 2.46 | 2.46 | 0.41% | 199,227 |
| Jan 27, 2026 | 2.45 | 2.53 | 2.38 | 2.45 | 2.45 | 1.03% | 136,343 |
| Jan 26, 2026 | 2.51 | 2.51 | 2.37 | 2.42 | 2.42 | -3.59% | 252,503 |
| Jan 23, 2026 | 2.63 | 2.66 | 2.45 | 2.51 | 2.51 | -2.71% | 603,692 |
| Jan 22, 2026 | 2.24 | 2.59 | 2.24 | 2.58 | 2.58 | 15.70% | 949,634 |
| Jan 21, 2026 | 2.13 | 2.24 | 2.10 | 2.23 | 2.23 | 3.48% | 220,872 |
| Jan 20, 2026 | 2.14 | 2.17 | 2.10 | 2.16 | 2.16 | -0.46% | 212,873 |
| Jan 19, 2026 | 2.20 | 2.24 | 2.10 | 2.17 | 2.17 | -0.92% | 227,799 |
| Jan 16, 2026 | 2.00 | 2.20 | 1.98 | 2.19 | 2.19 | 8.71% | 234,067 |
| Jan 15, 2026 | 1.94 | 2.04 | 1.90 | 2.01 | 2.01 | -2.43% | 328,114 |
| Jan 14, 2026 | 2.16 | 2.18 | 2.04 | 2.06 | 2.06 | -2.83% | 147,482 |
| Jan 13, 2026 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | 1.68% | 98,601 |
| Jan 12, 2026 | 2.18 | 2.23 | 2.09 | 2.09 | 2.09 | -0.71% | 260,106 |
| Jan 9, 2026 | 2.16 | 2.18 | 2.09 | 2.10 | 2.10 | -1.87% | 170,354 |
| Jan 8, 2026 | 2.26 | 2.28 | 2.13 | 2.14 | 2.14 | -5.31% | 338,082 |
| Jan 7, 2026 | 1.98 | 2.29 | 1.98 | 2.26 | 2.26 | 18.95% | 988,698 |
| Jan 6, 2026 | 1.86 | 1.92 | 1.85 | 1.90 | 1.90 | 1.60% | 83,405 |
| Jan 5, 2026 | 1.95 | 1.96 | 1.86 | 1.87 | 1.87 | -2.60% | 137,686 |
| Jan 2, 2026 | 1.94 | 1.96 | 1.89 | 1.92 | 1.92 | -0.52% | 67,518 |
| Dec 31, 2025 | 1.90 | 1.94 | 1.87 | 1.93 | 1.93 | 1.58% | 70,223 |
| Dec 30, 2025 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | -1.25% | 143,906 |
| Dec 29, 2025 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -2.34% | 166,456 |
| Dec 24, 2025 | 1.92 | 1.99 | 1.90 | 1.97 | 1.97 | 4.23% | 106,746 |
| Dec 23, 2025 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | 0.53% | 191,403 |
| Dec 22, 2025 | 1.88 | 1.90 | 1.83 | 1.88 | 1.88 | 0.64% | 101,817 |
| Dec 19, 2025 | 1.76 | 1.91 | 1.74 | 1.87 | 1.87 | 6.86% | 174,672 |
| Dec 18, 2025 | 1.73 | 1.77 | 1.70 | 1.75 | 1.75 | 1.04% | 70,685 |
| Dec 17, 2025 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | -3.57% | 176,719 |
| Dec 16, 2025 | 1.82 | 1.87 | 1.76 | 1.79 | 1.79 | -1.21% | 158,950 |
| Dec 15, 2025 | 1.84 | 1.91 | 1.82 | 1.82 | 1.82 | -0.22% | 196,768 |
| Dec 12, 2025 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -1.83% | 230,775 |
| Dec 11, 2025 | 2.00 | 2.02 | 1.80 | 1.85 | 1.85 | -5.89% | 353,059 |
| Dec 10, 2025 | 1.91 | 2.10 | 1.90 | 1.97 | 1.97 | 11.30% | 574,745 |