EKINOPS S.A. (EPA:EKI)
France · Delayed Price · Currency is EUR 3.160
-0.105 (-3.22%)
Aug 6, 2025, 5:35 PM CET
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 3.26 | 3.27 | 3.16 | 3.17 | 3.17 | -3.06% | 38,645 |
| Aug 5, 2025 | 3.30 | 3.35 | 3.25 | 3.27 | 3.27 | -1.80% | 45,919 |
| Aug 4, 2025 | 3.31 | 3.41 | 3.28 | 3.33 | 3.33 | -1.19% | 37,219 |
| Aug 1, 2025 | 3.45 | 3.45 | 3.32 | 3.37 | 3.37 | -2.32% | 36,234 |
| Jul 31, 2025 | 3.50 | 3.52 | 3.41 | 3.45 | 3.45 | -1.15% | 40,392 |
| Jul 30, 2025 | 3.78 | 3.78 | 3.49 | 3.49 | 3.49 | -8.40% | 94,814 |
| Jul 29, 2025 | 4.10 | 4.10 | 3.81 | 3.81 | 3.81 | -8.85% | 127,709 |
| Jul 28, 2025 | 4.17 | 4.20 | 4.15 | 4.18 | 4.18 | 0.97% | 13,721 |
| Jul 25, 2025 | 4.11 | 4.16 | 4.08 | 4.14 | 4.14 | 0.73% | 15,550 |
| Jul 24, 2025 | 4.18 | 4.20 | 4.11 | 4.11 | 4.11 | -1.67% | 17,526 |
| Jul 23, 2025 | 4.04 | 4.21 | 4.04 | 4.18 | 4.18 | 3.72% | 22,897 |
| Jul 22, 2025 | 4.13 | 4.14 | 4.03 | 4.03 | 4.03 | -2.42% | 14,907 |
| Jul 21, 2025 | 4.05 | 4.25 | 4.05 | 4.13 | 4.13 | -0.72% | 39,952 |
| Jul 18, 2025 | 4.06 | 4.17 | 4.03 | 4.16 | 4.16 | 2.72% | 27,952 |
| Jul 17, 2025 | 4.04 | 4.12 | 4.04 | 4.05 | 4.05 | 0.50% | 12,123 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.03 | 4.03 | 4.03 | -2.66% | 48,026 |
| Jul 15, 2025 | 4.19 | 4.39 | 4.14 | 4.14 | 4.14 | - | 57,505 |
| Jul 14, 2025 | 4.22 | 4.22 | 4.02 | 4.14 | 4.14 | -1.90% | 61,325 |
| Jul 11, 2025 | 4.31 | 4.40 | 4.06 | 4.22 | 4.22 | -14.57% | 243,893 |
| Jul 10, 2025 | 4.50 | 4.94 | 4.46 | 4.94 | 4.94 | 11.26% | 79,760 |
| Jul 9, 2025 | 4.48 | 4.50 | 4.42 | 4.44 | 4.44 | -0.67% | 12,785 |
| Jul 8, 2025 | 4.46 | 4.49 | 4.46 | 4.47 | 4.47 | 0.45% | 11,712 |
| Jul 7, 2025 | 4.38 | 4.51 | 4.38 | 4.45 | 4.45 | 1.60% | 15,243 |
| Jul 4, 2025 | 4.51 | 4.51 | 4.36 | 4.38 | 4.38 | -2.67% | 23,207 |
| Jul 3, 2025 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | - | 7,821 |
| Jul 2, 2025 | 4.51 | 4.52 | 4.46 | 4.50 | 4.50 | -0.22% | 12,279 |
| Jul 1, 2025 | 4.53 | 4.57 | 4.48 | 4.51 | 4.51 | 0.22% | 10,747 |
| Jun 30, 2025 | 4.49 | 4.50 | 4.47 | 4.50 | 4.50 | 0.90% | 13,813 |
| Jun 27, 2025 | 4.50 | 4.51 | 4.42 | 4.46 | 4.46 | 0.22% | 17,119 |
| Jun 26, 2025 | 4.49 | 4.50 | 4.45 | 4.45 | 4.45 | -1.11% | 8,908 |
| Jun 25, 2025 | 4.49 | 4.60 | 4.47 | 4.50 | 4.50 | 0.67% | 15,897 |
| Jun 24, 2025 | 4.50 | 4.50 | 4.45 | 4.47 | 4.47 | 0.45% | 19,020 |
| Jun 23, 2025 | 4.39 | 4.58 | 4.39 | 4.45 | 4.45 | 2.06% | 24,078 |
| Jun 20, 2025 | 4.36 | 4.39 | 4.32 | 4.36 | 4.36 | - | 11,796 |
| Jun 19, 2025 | 4.39 | 4.39 | 4.31 | 4.36 | 4.36 | -0.68% | 23,099 |
| Jun 18, 2025 | 4.45 | 4.45 | 4.36 | 4.39 | 4.39 | -1.79% | 18,202 |
| Jun 17, 2025 | 4.58 | 4.63 | 4.47 | 4.47 | 4.47 | -0.45% | 19,426 |
| Jun 16, 2025 | 4.43 | 4.54 | 4.43 | 4.49 | 4.49 | 1.58% | 27,004 |
| Jun 13, 2025 | 4.58 | 4.58 | 4.30 | 4.42 | 4.42 | -4.54% | 70,034 |
| Jun 12, 2025 | 4.76 | 4.77 | 4.61 | 4.63 | 4.63 | -2.94% | 29,347 |
| Jun 11, 2025 | 4.70 | 4.78 | 4.70 | 4.77 | 4.77 | 1.49% | 14,240 |
| Jun 10, 2025 | 4.80 | 4.80 | 4.67 | 4.70 | 4.70 | -1.67% | 28,093 |
| Jun 9, 2025 | 4.68 | 4.84 | 4.61 | 4.78 | 4.78 | 4.14% | 24,767 |
| Jun 6, 2025 | 4.57 | 4.59 | 4.42 | 4.59 | 4.59 | - | 48,008 |
| Jun 5, 2025 | 4.60 | 4.84 | 4.51 | 4.59 | 4.59 | 1.10% | 104,456 |
| Jun 4, 2025 | 4.07 | 4.61 | 4.07 | 4.54 | 4.54 | 12.38% | 133,046 |
| Jun 3, 2025 | 3.93 | 4.07 | 3.88 | 4.04 | 4.04 | 4.39% | 25,900 |
| Jun 2, 2025 | 3.84 | 3.87 | 3.84 | 3.87 | 3.87 | 0.78% | 13,071 |
| May 30, 2025 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | -1.03% | 9,270 |
| May 29, 2025 | 3.90 | 3.91 | 3.88 | 3.88 | 3.88 | -0.26% | 12,811 |