Ekopak NV (FRA:7XZ)
Germany · Delayed Price · Currency is EUR 5.90
-0.10 (-1.67%)
Last updated: Feb 20, 2026, 3:25 PM CET
Ekopak NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.28 | 6.28 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Feb 19, 2026 | 6.40 | 6.40 | 5.82 | 6.00 | 6.00 | 1.01% | - |
| Feb 18, 2026 | 5.52 | 5.94 | 5.42 | 5.94 | 5.94 | 10.41% | 634 |
| Feb 17, 2026 | 5.52 | 5.52 | 5.32 | 5.38 | 5.38 | 1.13% | - |
| Feb 16, 2026 | 5.64 | 5.64 | 5.32 | 5.32 | 5.32 | -1.12% | - |
| Feb 13, 2026 | 5.36 | 5.38 | 5.26 | 5.38 | 5.38 | 0.75% | - |
| Feb 12, 2026 | 5.52 | 5.52 | 5.34 | 5.34 | 5.34 | -2.91% | - |
| Feb 11, 2026 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | -1.08% | - |
| Feb 10, 2026 | 6.04 | 6.04 | 5.56 | 5.56 | 5.56 | -7.02% | - |
| Feb 9, 2026 | 6.18 | 6.18 | 5.98 | 5.98 | 5.98 | -1.32% | - |
| Feb 6, 2026 | 6.06 | 6.08 | 6.06 | 6.06 | 6.06 | 2.71% | - |
| Feb 5, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 12.60% | - |
| Feb 4, 2026 | 5.16 | 5.24 | 5.10 | 5.24 | 5.24 | 3.56% | - |
| Feb 3, 2026 | 5.26 | 5.26 | 5.06 | 5.06 | 5.06 | -1.17% | - |
| Feb 2, 2026 | 5.24 | 5.24 | 5.12 | 5.12 | 5.12 | -11.11% | - |
| Jan 30, 2026 | 5.32 | 5.76 | 5.12 | 5.76 | 5.76 | 12.06% | 240 |
| Jan 29, 2026 | 5.34 | 5.34 | 5.10 | 5.14 | 5.14 | - | - |
| Jan 28, 2026 | 5.50 | 5.50 | 5.14 | 5.14 | 5.14 | -3.02% | - |
| Jan 27, 2026 | 4.93 | 5.62 | 4.93 | 5.30 | 5.30 | 11.58% | 378 |
| Jan 26, 2026 | 4.81 | 4.81 | 4.75 | 4.75 | 4.75 | 0.85% | - |
| Jan 23, 2026 | 4.93 | 4.93 | 4.71 | 4.71 | 4.71 | -1.46% | - |
| Jan 22, 2026 | 5.02 | 5.02 | 4.78 | 4.78 | 4.78 | - | - |
| Jan 21, 2026 | 5.02 | 5.02 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Jan 20, 2026 | 5.04 | 5.04 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Jan 19, 2026 | 5.08 | 5.08 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 16, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.80% | - |
| Jan 15, 2026 | 5.30 | 5.30 | 4.99 | 4.99 | 4.99 | -13.07% | - |
| Jan 14, 2026 | 5.16 | 5.74 | 4.94 | 5.74 | 5.74 | 16.67% | 171 |
| Jan 13, 2026 | 5.16 | 5.16 | 4.90 | 4.92 | 4.92 | -1.01% | - |
| Jan 12, 2026 | 5.20 | 5.20 | 4.88 | 4.97 | 4.97 | -2.93% | - |
| Jan 9, 2026 | 5.32 | 5.32 | 5.12 | 5.12 | 5.12 | 5.79% | - |
| Jan 8, 2026 | 5.12 | 5.12 | 4.84 | 4.84 | 4.84 | -3.97% | - |
| Jan 7, 2026 | 5.22 | 5.22 | 5.02 | 5.04 | 5.04 | -12.20% | - |
| Jan 6, 2026 | 5.26 | 5.74 | 5.02 | 5.74 | 5.74 | 12.99% | 180 |
| Jan 5, 2026 | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | 1.20% | - |
| Jan 2, 2026 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | 0.40% | - |
| Dec 30, 2025 | 4.89 | 5.00 | 4.78 | 5.00 | 5.00 | -0.40% | 505 |
| Dec 29, 2025 | 5.18 | 5.18 | 5.02 | 5.02 | 5.02 | 2.45% | - |
| Dec 23, 2025 | 4.85 | 4.90 | 4.56 | 4.90 | 4.90 | -1.01% | 212 |
| Dec 22, 2025 | 4.31 | 4.95 | 4.31 | 4.95 | 4.95 | 3.13% | 205 |
| Dec 19, 2025 | 4.38 | 4.80 | 4.29 | 4.80 | 4.80 | 11.37% | 200 |
| Dec 18, 2025 | 4.56 | 4.56 | 4.31 | 4.31 | 4.31 | -3.58% | - |
| Dec 17, 2025 | 4.93 | 4.93 | 4.47 | 4.47 | 4.47 | -6.88% | - |
| Dec 16, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 8.11% | - |
| Dec 15, 2025 | 4.18 | 4.44 | 4.09 | 4.44 | 4.44 | 8.29% | - |
| Dec 12, 2025 | 4.02 | 4.10 | 3.94 | 4.10 | 4.10 | 4.33% | - |
| Dec 11, 2025 | 4.01 | 4.01 | 3.93 | 3.93 | 3.93 | -5.30% | - |
| Dec 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 6.41% | 120 |
| Dec 5, 2025 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | 1.56% | - |
| Dec 4, 2025 | 3.93 | 3.93 | 3.81 | 3.84 | 3.84 | - | - |