EKINOPS S.A. (FRA:E0J)
Germany · Delayed Price · Currency is EUR 2.050
-0.040 (-1.91%)
At close: Jan 9, 2026
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -1.91% | - |
| Jan 8, 2026 | 2.24 | 2.24 | 2.09 | 2.09 | 2.09 | -5.43% | - |
| Jan 7, 2026 | 1.88 | 2.21 | 1.88 | 2.21 | 2.21 | 19.46% | 480 |
| Jan 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Jan 5, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Jan 2, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | 0.86% | - |
| Dec 30, 2025 | 1.91 | 1.94 | 1.85 | 1.85 | 1.85 | -1.07% | 5,221 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | 1.85% | 221 |
| Dec 23, 2025 | 1.86 | 1.92 | 1.84 | 1.84 | 1.84 | 0.55% | 54 |
| Dec 22, 2025 | 1.85 | 1.91 | 1.83 | 1.83 | 1.83 | 0.66% | 5,314 |
| Dec 19, 2025 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 7.07% | 2,356 |
| Dec 18, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 1.07% | - |
| Dec 17, 2025 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -3.67% | - |
| Dec 16, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -1.25% | - |
| Dec 15, 2025 | 1.80 | 1.91 | 1.77 | 1.77 | 1.77 | -0.23% | 2,200 |
| Dec 12, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -1.88% | - |
| Dec 11, 2025 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -6.04% | 2,549 |
| Dec 10, 2025 | 1.75 | 1.92 | 1.75 | 1.92 | 1.92 | 11.63% | 100 |
| Dec 9, 2025 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| Dec 8, 2025 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | -3.56% | 15,679 |
| Dec 5, 2025 | 1.69 | 1.86 | 1.69 | 1.86 | 1.86 | 7.66% | - |
| Dec 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.01% | - |
| Dec 3, 2025 | 1.41 | 1.69 | 1.41 | 1.69 | 1.69 | 19.69% | - |
| Dec 2, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.67% | - |
| Dec 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 28, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.42% | - |
| Nov 27, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.85% | - |
| Nov 26, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.60% | - |
| Nov 25, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.86% | - |
| Nov 24, 2025 | 1.41 | 1.56 | 1.41 | 1.56 | 1.56 | 10.51% | 1,396 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.85% | - |
| Nov 20, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| Nov 19, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.49% | - |
| Nov 18, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.68% | - |
| Nov 17, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.75% | - |
| Nov 14, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.36% | - |
| Nov 13, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.98% | - |
| Nov 12, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -3.42% | - |
| Nov 11, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 4.83% | - |
| Nov 10, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.19% | - |
| Nov 7, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.22% | - |
| Nov 6, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.65% | - |
| Nov 5, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 1.66% | 6,508 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Oct 31, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.91% | - |
| Oct 30, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.74% | - |
| Oct 29, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -3.49% | - |
| Oct 28, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.72% | - |
| Oct 27, 2025 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | 7.99% | - |