EKINOPS S.A. (FRA:E0J)
Germany · Delayed Price · Currency is EUR 2.175
+0.030 (1.40%)
Last updated: Feb 23, 2026, 8:03 AM CET
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | 0.23% | - |
| Feb 19, 2026 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Feb 18, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 3.35% | - |
| Feb 17, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | 0.24% | - |
| Feb 16, 2026 | 2.19 | 2.19 | 2.09 | 2.09 | 2.09 | -3.25% | - |
| Feb 13, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -1.60% | - |
| Feb 12, 2026 | 2.32 | 2.32 | 2.19 | 2.19 | 2.19 | -4.16% | - |
| Feb 11, 2026 | 2.38 | 2.38 | 2.29 | 2.29 | 2.29 | -2.77% | - |
| Feb 10, 2026 | 2.28 | 2.35 | 2.28 | 2.35 | 2.35 | 4.68% | - |
| Feb 9, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.13% | - |
| Feb 6, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 3.26% | - |
| Feb 5, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -0.92% | - |
| Feb 4, 2026 | 2.19 | 2.24 | 2.17 | 2.17 | 2.17 | 0.46% | 1,670 |
| Feb 3, 2026 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -3.14% | - |
| Feb 2, 2026 | 2.31 | 2.31 | 2.23 | 2.23 | 2.23 | -1.98% | - |
| Jan 30, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.11% | - |
| Jan 29, 2026 | 2.44 | 2.44 | 2.25 | 2.25 | 2.25 | -6.44% | 10 |
| Jan 28, 2026 | 2.43 | 2.43 | 2.41 | 2.41 | 2.41 | 0.42% | 501 |
| Jan 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.05% | - |
| Jan 26, 2026 | 2.49 | 2.49 | 2.37 | 2.37 | 2.37 | -3.66% | 5,203 |
| Jan 23, 2026 | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -2.77% | - |
| Jan 22, 2026 | 2.21 | 2.53 | 2.21 | 2.53 | 2.53 | 16.06% | 9,574 |
| Jan 21, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 3.56% | - |
| Jan 20, 2026 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -0.47% | - |
| Jan 19, 2026 | 2.17 | 2.20 | 2.12 | 2.12 | 2.12 | -0.94% | 4,017 |
| Jan 16, 2026 | 1.99 | 2.14 | 1.99 | 2.14 | 2.14 | 8.93% | - |
| Jan 15, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -2.49% | - |
| Jan 14, 2026 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -2.90% | 2 |
| Jan 13, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.72% | - |
| Jan 12, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.73% | - |
| 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 |