Ekopak NV (FRA:7XZ)
Germany · Delayed Price · Currency is EUR 4.800
+0.490 (11.37%)
At close: Dec 19, 2025
Ekopak NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 3, 2025 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Dec 2, 2025 | 3.97 | 3.97 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Dec 1, 2025 | 4.03 | 4.03 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Nov 28, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | 0.26% | - |
| Nov 27, 2025 | 3.98 | 3.98 | 3.86 | 3.89 | 3.89 | 1.30% | - |
| Nov 26, 2025 | 3.97 | 3.97 | 3.84 | 3.84 | 3.84 | -1.29% | - |
| Nov 25, 2025 | 4.04 | 4.04 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 24, 2025 | 3.92 | 3.92 | 3.81 | 3.89 | 3.89 | 4.01% | - |
| Nov 21, 2025 | 3.83 | 3.83 | 3.71 | 3.74 | 3.74 | 1.63% | - |
| Nov 20, 2025 | 3.64 | 3.68 | 3.61 | 3.68 | 3.68 | -0.54% | - |
| Nov 19, 2025 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Nov 18, 2025 | 3.88 | 3.88 | 3.75 | 3.76 | 3.76 | 0.53% | - |
| Nov 17, 2025 | 3.89 | 3.89 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Nov 14, 2025 | 3.88 | 3.88 | 3.75 | 3.80 | 3.80 | - | - |
| Nov 13, 2025 | 4.01 | 4.01 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Nov 12, 2025 | 4.05 | 4.05 | 3.86 | 3.86 | 3.86 | -5.85% | - |
| Nov 11, 2025 | 4.06 | 4.10 | 3.95 | 4.10 | 4.10 | 3.80% | 4,327 |
| Nov 10, 2025 | 3.99 | 3.99 | 3.92 | 3.95 | 3.95 | 1.02% | - |
| Nov 7, 2025 | 3.96 | 3.96 | 3.85 | 3.91 | 3.91 | 0.77% | - |
| Nov 6, 2025 | 4.07 | 4.07 | 3.88 | 3.88 | 3.88 | -1.77% | - |
| Nov 5, 2025 | 4.25 | 4.25 | 3.95 | 3.95 | 3.95 | -6.40% | - |
| Nov 4, 2025 | 4.48 | 4.48 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Nov 3, 2025 | 4.61 | 4.61 | 4.40 | 4.40 | 4.40 | -2.00% | - |
| Oct 31, 2025 | 4.70 | 4.70 | 4.49 | 4.49 | 4.49 | -1.97% | - |
| Oct 30, 2025 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Oct 29, 2025 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | -0.65% | - |
| Oct 28, 2025 | 4.73 | 4.73 | 4.57 | 4.59 | 4.59 | 0.22% | - |
| Oct 27, 2025 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | -2.35% | - |
| Oct 24, 2025 | 4.82 | 4.82 | 4.67 | 4.69 | 4.69 | -0.42% | - |
| Oct 23, 2025 | 4.83 | 4.83 | 4.68 | 4.71 | 4.71 | 1.07% | - |
| Oct 22, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -1.06% | - |
| Oct 21, 2025 | 4.75 | 4.75 | 4.70 | 4.71 | 4.71 | 1.95% | - |
| Oct 20, 2025 | 4.79 | 4.79 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Oct 17, 2025 | 4.73 | 4.73 | 4.66 | 4.66 | 4.66 | 1.08% | - |
| Oct 16, 2025 | 4.80 | 4.80 | 4.61 | 4.61 | 4.61 | -0.65% | - |
| Oct 15, 2025 | 4.71 | 4.71 | 4.61 | 4.64 | 4.64 | 0.22% | - |
| Oct 14, 2025 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | -0.22% | - |
| Oct 13, 2025 | 4.79 | 4.79 | 4.64 | 4.64 | 4.64 | 0.65% | - |
| Oct 10, 2025 | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | -0.86% | - |
| Oct 9, 2025 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | - | - |