Ekopak NV (FRA:7XZ)
Germany · Delayed Price · Currency is EUR 4.110
+0.020 (0.49%)
Last updated: May 29, 2026, 3:25 PM CET
FRA:7XZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.19 | 4.19 | 4.11 | 4.11 | - | 0.49% | - |
| May 28, 2026 | 4.22 | 4.22 | 4.09 | 4.09 | 4.09 | -0.61% | - |
| May 27, 2026 | 4.21 | 4.21 | 4.12 | 4.12 | 4.12 | -0.84% | - |
| May 26, 2026 | 4.24 | 4.24 | 4.10 | 4.15 | 4.15 | - | - |
| May 25, 2026 | 4.22 | 4.22 | 4.12 | 4.15 | 4.15 | 0.48% | - |
| May 22, 2026 | 4.28 | 4.28 | 4.13 | 4.13 | 4.13 | - | - |
| May 21, 2026 | 4.17 | 4.17 | 4.09 | 4.13 | 4.13 | 1.10% | - |
| May 20, 2026 | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | 1.24% | - |
| May 19, 2026 | 4.08 | 4.08 | 3.99 | 4.04 | 4.04 | -2.77% | - |
| May 18, 2026 | 4.32 | 4.32 | 4.14 | 4.15 | 4.15 | -0.72% | - |
| May 15, 2026 | 4.35 | 4.35 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| May 14, 2026 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | 1.18% | - |
| May 13, 2026 | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | -0.58% | - |
| May 12, 2026 | 4.32 | 4.32 | 4.23 | 4.28 | 4.28 | 1.18% | - |
| May 11, 2026 | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -0.24% | - |
| May 8, 2026 | 4.32 | 4.32 | 4.23 | 4.24 | 4.24 | -0.94% | - |
| May 7, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | 0.59% | - |
| May 6, 2026 | 4.32 | 4.32 | 4.23 | 4.25 | 4.25 | 0.59% | - |
| May 5, 2026 | 4.37 | 4.37 | 4.23 | 4.23 | 4.23 | -1.17% | - |
| May 4, 2026 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -0.35% | - |
| Apr 30, 2026 | 4.54 | 4.54 | 4.28 | 4.29 | 4.29 | -1.94% | - |
| Apr 29, 2026 | 4.54 | 4.54 | 4.38 | 4.38 | 4.38 | -2.13% | - |
| Apr 28, 2026 | 4.60 | 4.60 | 4.47 | 4.47 | 4.47 | -0.67% | - |
| Apr 27, 2026 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | 0.67% | - |
| Apr 24, 2026 | 4.61 | 4.61 | 4.47 | 4.47 | 4.47 | -0.89% | - |
| Apr 23, 2026 | 4.65 | 4.65 | 4.51 | 4.51 | 4.51 | - | - |
| Apr 22, 2026 | 4.77 | 4.77 | 4.47 | 4.51 | 4.51 | -1.10% | - |
| Apr 21, 2026 | 4.71 | 4.71 | 4.56 | 4.56 | 4.56 | -0.98% | - |
| Apr 20, 2026 | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | 0.99% | - |
| Apr 17, 2026 | 4.75 | 4.75 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 16, 2026 | 4.85 | 4.85 | 4.55 | 4.56 | 4.56 | -2.04% | - |
| Apr 15, 2026 | 4.83 | 4.83 | 4.66 | 4.66 | 4.66 | 0.54% | - |
| Apr 14, 2026 | 4.55 | 4.63 | 4.49 | 4.63 | 4.63 | 3.93% | - |
| Apr 13, 2026 | 4.52 | 4.52 | 4.44 | 4.46 | 4.46 | 1.71% | - |
| Apr 10, 2026 | 4.56 | 4.56 | 4.38 | 4.38 | 4.38 | -1.90% | - |
| Apr 9, 2026 | 4.58 | 4.58 | 4.47 | 4.47 | 4.47 | - | - |
| Apr 8, 2026 | 4.42 | 4.47 | 4.37 | 4.47 | 4.47 | 2.64% | - |
| Apr 7, 2026 | 4.46 | 4.46 | 4.29 | 4.35 | 4.35 | -0.46% | - |
| Apr 2, 2026 | 4.74 | 4.74 | 4.37 | 4.37 | 4.37 | -5.21% | - |
| Apr 1, 2026 | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | 2.44% | - |
| Mar 31, 2026 | 4.28 | 4.50 | 4.19 | 4.50 | 4.50 | 8.96% | - |
| Mar 30, 2026 | 4.22 | 4.22 | 4.09 | 4.13 | 4.13 | - | - |
| 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% | - |