Ekopak NV (FRA:7XZ)
Germany · Delayed Price · Currency is EUR 5.14
-0.16 (-3.02%)
At close: Jan 28, 2026
Ekopak NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |