EKINOPS S.A. (EPA:EKI)
France · Delayed Price · Currency is EUR 1.946
+0.004 (0.21%)
Apr 2, 2026, 5:35 PM CET
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.93 | 1.95 | 1.81 | 1.95 | 1.95 | 0.21% | 102,127 |
| Apr 1, 2026 | 1.80 | 1.96 | 1.77 | 1.94 | 1.94 | 11.61% | 206,148 |
| Mar 31, 2026 | 1.73 | 1.77 | 1.70 | 1.74 | 1.74 | 1.16% | 84,448 |
| Mar 30, 2026 | 1.77 | 1.82 | 1.71 | 1.72 | 1.72 | 2.75% | 196,304 |
| Mar 27, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -1.88% | 29,080 |
| Mar 26, 2026 | 1.82 | 1.83 | 1.71 | 1.71 | 1.71 | -5.64% | 80,559 |
| Mar 25, 2026 | 1.75 | 1.88 | 1.72 | 1.81 | 1.81 | 8.52% | 160,613 |
| Mar 24, 2026 | 1.67 | 1.70 | 1.63 | 1.67 | 1.67 | 1.96% | 109,333 |
| Mar 23, 2026 | 1.64 | 1.69 | 1.59 | 1.63 | 1.63 | -2.16% | 129,802 |
| Mar 20, 2026 | 1.72 | 1.74 | 1.65 | 1.67 | 1.67 | -2.34% | 80,097 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -5.42% | 150,819 |
| Mar 18, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | 0.44% | 38,420 |
| Mar 17, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | 0.45% | 41,311 |
| Mar 16, 2026 | 1.84 | 1.86 | 1.79 | 1.79 | 1.79 | -2.29% | 85,708 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -4.97% | 90,944 |
| Mar 12, 2026 | 1.96 | 1.96 | 1.84 | 1.93 | 1.93 | -7.43% | 219,852 |
| Mar 11, 2026 | 2.10 | 2.10 | 2.05 | 2.09 | 2.09 | 1.21% | 40,912 |
| Mar 10, 2026 | 2.00 | 2.07 | 2.00 | 2.06 | 2.06 | 4.89% | 45,972 |
| Mar 9, 2026 | 1.98 | 1.98 | 1.92 | 1.96 | 1.96 | -2.53% | 102,446 |
| Mar 6, 2026 | 2.07 | 2.08 | 1.99 | 2.02 | 2.02 | -1.71% | 74,014 |
| Mar 5, 2026 | 2.07 | 2.13 | 2.05 | 2.05 | 2.05 | -1.91% | 60,649 |
| Mar 4, 2026 | 2.07 | 2.09 | 1.97 | 2.09 | 2.09 | 2.96% | 145,621 |
| Mar 3, 2026 | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -2.40% | 89,155 |
| Mar 2, 2026 | 1.97 | 2.11 | 1.94 | 2.08 | 2.08 | -0.48% | 113,431 |
| Feb 27, 2026 | 2.12 | 2.13 | 2.06 | 2.09 | 2.09 | -1.88% | 97,112 |
| Feb 26, 2026 | 2.12 | 2.17 | 2.09 | 2.13 | 2.13 | 1.91% | 138,981 |
| Feb 25, 2026 | 2.12 | 2.13 | 2.06 | 2.09 | 2.09 | -1.65% | 102,878 |
| Feb 24, 2026 | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | -0.23% | 68,710 |
| Feb 23, 2026 | 2.18 | 2.22 | 2.13 | 2.13 | 2.13 | -2.96% | 88,765 |
| 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 |