EKINOPS S.A. (EPA:EKI)
France · Delayed Price · Currency is EUR 3.120
-0.015 (-0.48%)
Sep 4, 2025, 3:38 PM CET
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | -0.60% | 15,314 |
| Aug 28, 2025 | 3.25 | 3.36 | 3.23 | 3.33 | 3.33 | 3.74% | 40,295 |
| Aug 27, 2025 | 3.23 | 3.26 | 3.21 | 3.21 | 3.21 | -0.93% | 42,636 |
| Aug 26, 2025 | 3.32 | 3.32 | 3.22 | 3.24 | 3.24 | -4.71% | 68,493 |
| Aug 25, 2025 | 3.51 | 3.51 | 3.40 | 3.40 | 3.40 | -2.02% | 40,721 |
| Aug 22, 2025 | 3.28 | 3.51 | 3.26 | 3.47 | 3.47 | 5.79% | 56,569 |
| Aug 21, 2025 | 3.34 | 3.37 | 3.28 | 3.28 | 3.28 | -2.38% | 24,653 |
| Aug 20, 2025 | 3.41 | 3.41 | 3.34 | 3.36 | 3.36 | -1.75% | 42,514 |
| Aug 19, 2025 | 3.63 | 3.63 | 3.38 | 3.42 | 3.42 | -5.79% | 125,483 |
| Aug 18, 2025 | 3.15 | 3.81 | 3.15 | 3.63 | 3.63 | 15.24% | 182,118 |
| Aug 15, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.63% | 25,505 |
| Aug 14, 2025 | 3.14 | 3.19 | 3.14 | 3.17 | 3.17 | 0.63% | 7,167 |
| Aug 13, 2025 | 3.13 | 3.20 | 3.11 | 3.15 | 3.15 | 0.64% | 28,530 |
| Aug 12, 2025 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 39,165 |
| Aug 11, 2025 | 3.18 | 3.22 | 3.15 | 3.15 | 3.15 | -1.25% | 45,517 |
| Aug 8, 2025 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | -1.24% | 59,281 |
| Aug 7, 2025 | 3.18 | 3.26 | 3.16 | 3.23 | 3.23 | 2.22% | 23,278 |
| Aug 6, 2025 | 3.26 | 3.27 | 3.16 | 3.16 | 3.16 | -3.36% | 45,917 |
| Aug 5, 2025 | 3.30 | 3.35 | 3.25 | 3.27 | 3.27 | -1.80% | 48,836 |
| 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 |