Ekopak NV (FRA:7XZ)
Germany · Delayed Price · Currency is EUR 3.375
-0.010 (-0.30%)
Last updated: Jul 29, 2026, 9:55 AM CET
FRA:7XZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | 0.63% | - |
| Jun 4, 2026 | 4.21 | 4.21 | 3.99 | 3.99 | 3.99 | -2.56% | - |
| Jun 3, 2026 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | -1.21% | - |
| Jun 2, 2026 | 4.22 | 4.22 | 4.11 | 4.15 | 4.15 | 0.36% | - |
| Jun 1, 2026 | 4.27 | 4.27 | 4.13 | 4.13 | 4.13 | 0.49% | - |
| May 29, 2026 | 4.19 | 4.19 | 4.11 | 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% | - |