Ekopak NV (FRA:7XZ)
Germany · Delayed Price · Currency is EUR 4.130
+0.020 (0.49%)
At close: Mar 27, 2026
FRA:7XZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.29 | 4.29 | 4.13 | 4.13 | 4.13 | 0.49% | - |
| Mar 26, 2026 | 4.27 | 4.27 | 4.11 | 4.11 | 4.11 | 1.23% | - |
| Mar 25, 2026 | 4.10 | 4.10 | 4.01 | 4.06 | 4.06 | 1.75% | - |
| Mar 24, 2026 | 4.23 | 4.23 | 3.99 | 3.99 | 3.99 | -2.44% | - |
| Mar 23, 2026 | 4.37 | 4.37 | 4.09 | 4.09 | 4.09 | -3.54% | - |
| Mar 20, 2026 | 4.85 | 4.85 | 4.24 | 4.24 | 4.24 | -9.21% | - |
| Mar 19, 2026 | 5.16 | 5.16 | 4.67 | 4.67 | 4.67 | -7.34% | - |
| Mar 18, 2026 | 5.26 | 5.26 | 5.04 | 5.04 | 5.04 | -1.95% | - |
| Mar 17, 2026 | 5.34 | 5.34 | 5.12 | 5.14 | 5.14 | -0.39% | - |
| Mar 16, 2026 | 5.52 | 5.52 | 5.16 | 5.16 | 5.16 | -3.37% | - |
| Mar 13, 2026 | 5.52 | 5.52 | 5.26 | 5.34 | 5.34 | 0.38% | - |
| Mar 12, 2026 | 5.42 | 5.42 | 5.26 | 5.32 | 5.32 | 1.53% | - |
| Mar 11, 2026 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Mar 10, 2026 | 5.18 | 5.22 | 5.14 | 5.22 | 5.22 | 2.35% | - |
| Mar 9, 2026 | 5.24 | 5.24 | 5.04 | 5.10 | 5.10 | 2.00% | - |
| Mar 6, 2026 | 5.38 | 5.38 | 5.00 | 5.00 | 5.00 | -2.72% | - |
| Mar 5, 2026 | 5.20 | 5.20 | 4.88 | 5.14 | 5.14 | 3.42% | - |
| Mar 4, 2026 | 5.40 | 5.40 | 4.97 | 4.97 | 4.97 | -2.93% | - |
| Mar 3, 2026 | 5.64 | 5.64 | 5.12 | 5.12 | 5.12 | -6.23% | - |
| Mar 2, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -7.46% | - |
| Feb 26, 2026 | 6.04 | 6.04 | 5.90 | 5.90 | 5.90 | -0.34% | - |
| Feb 25, 2026 | 6.08 | 6.08 | 5.90 | 5.92 | 5.92 | 0.68% | - |
| Feb 24, 2026 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -9.26% | - |
| Feb 23, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 9.83% | 35 |
| 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% | - |