EKINOPS S.A. (FRA:E0J)
Germany · Delayed Price · Currency is EUR 2.275
+0.025 (1.11%)
At close: Jan 30, 2026
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |