Ekopak NV (FRA:7XZ)
Germany · Delayed Price · Currency is EUR 3.750
-0.005 (-0.13%)
Last updated: Aug 18, 2026, 9:55 AM CET
FRA:7XZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.03 | 4.03 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Aug 14, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | 2.50% | - |
| Aug 13, 2026 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | -0.13% | - |
| Aug 12, 2026 | 3.98 | 3.98 | 3.81 | 3.81 | 3.81 | -1.30% | - |
| Aug 11, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -0.64% | - |
| Aug 10, 2026 | 4.08 | 4.08 | 3.88 | 3.88 | 3.88 | -2.76% | - |
| Aug 7, 2026 | 4.10 | 4.10 | 3.99 | 3.99 | 3.99 | -1.36% | - |
| Aug 6, 2026 | 3.99 | 4.05 | 3.98 | 4.05 | 4.05 | 3.45% | - |
| Aug 5, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | 2.89% | - |
| Aug 4, 2026 | 3.79 | 3.80 | 3.66 | 3.80 | 3.80 | 2.56% | - |
| Aug 3, 2026 | 3.52 | 3.71 | 3.52 | 3.71 | 3.71 | 8.18% | - |
| Jul 31, 2026 | 3.52 | 3.52 | 3.43 | 3.43 | 3.43 | 0.15% | - |
| Jul 30, 2026 | 3.59 | 3.59 | 3.41 | 3.42 | 3.42 | -0.15% | - |
| Jul 29, 2026 | 3.49 | 3.49 | 3.38 | 3.43 | 3.43 | 1.18% | - |
| Jul 28, 2026 | 3.55 | 3.55 | 3.39 | 3.39 | 3.39 | -2.59% | - |
| Jul 27, 2026 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 24, 2026 | 3.57 | 3.57 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Jul 23, 2026 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | -1.83% | - |
| Jul 22, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -0.84% | - |
| Jul 21, 2026 | 3.88 | 3.88 | 3.53 | 3.59 | 3.59 | -0.55% | - |
| Jul 20, 2026 | 3.59 | 3.61 | 3.52 | 3.61 | 3.61 | 1.55% | - |
| Jul 17, 2026 | 3.61 | 3.61 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Jul 16, 2026 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 8.49% | - |
| Jul 15, 2026 | 3.40 | 3.40 | 3.23 | 3.24 | 3.24 | -0.46% | - |
| Jul 14, 2026 | 3.59 | 3.59 | 3.26 | 3.26 | 3.26 | -7.40% | - |
| Jul 13, 2026 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jul 10, 2026 | 3.51 | 3.51 | 3.46 | 3.50 | 3.50 | 4.64% | - |
| Jul 9, 2026 | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | 2.77% | - |
| Jul 8, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | 0.15% | - |
| Jul 7, 2026 | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | -0.76% | - |
| Jul 6, 2026 | 3.44 | 3.44 | 3.26 | 3.27 | 3.27 | -2.24% | - |
| Jul 3, 2026 | 3.45 | 3.45 | 3.34 | 3.35 | 3.35 | -2.19% | - |
| Jul 2, 2026 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -2.15% | - |
| Jul 1, 2026 | 3.67 | 3.67 | 3.50 | 3.50 | 3.50 | -1.83% | - |
| Jun 30, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -1.25% | - |
| Jun 29, 2026 | 3.73 | 3.73 | 3.56 | 3.61 | 3.61 | -0.14% | - |
| Jun 26, 2026 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | 0.56% | - |
| Jun 25, 2026 | 3.71 | 3.71 | 3.59 | 3.59 | 3.59 | -0.97% | - |
| Jun 24, 2026 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | 1.83% | - |
| Jun 23, 2026 | 3.71 | 3.71 | 3.56 | 3.56 | 3.56 | -2.06% | - |
| Jun 22, 2026 | 3.80 | 3.80 | 3.64 | 3.64 | 3.64 | -3.58% | - |
| Jun 19, 2026 | 3.81 | 3.81 | 3.73 | 3.77 | 3.77 | 1.07% | - |
| Jun 18, 2026 | 3.88 | 3.88 | 3.73 | 3.73 | 3.73 | -0.80% | - |
| Jun 17, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | 0.80% | - |
| Jun 16, 2026 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | -2.99% | - |
| Jun 15, 2026 | 3.93 | 3.93 | 3.84 | 3.85 | 3.85 | -1.54% | - |
| Jun 11, 2026 | 4.09 | 4.09 | 3.91 | 3.91 | 3.91 | -2.25% | - |
| Jun 10, 2026 | 4.06 | 4.06 | 3.97 | 4.00 | 4.00 | 0.13% | - |
| Jun 9, 2026 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | - | - |
| Jun 8, 2026 | 4.11 | 4.11 | 3.99 | 3.99 | 3.99 | -0.62% | - |