EKINOPS S.A. (FRA:E0J)
Germany · Delayed Price · Currency is EUR 1.436
+0.006 (0.42%)
Last updated: Nov 28, 2025, 9:35 PM CET
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -4.43% | - |
| Oct 23, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Oct 22, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 21, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -3.29% | - |
| Oct 20, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Oct 17, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Oct 16, 2025 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -2.94% | - |
| Oct 15, 2025 | 2.78 | 2.78 | 1.83 | 1.83 | 1.83 | -33.91% | - |
| Oct 14, 2025 | 2.88 | 2.88 | 2.78 | 2.78 | 2.78 | -3.48% | - |
| Oct 13, 2025 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -3.04% | - |
| Oct 10, 2025 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -1.82% | - |
| Oct 9, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 0.50% | - |
| Oct 8, 2025 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.50% | - |
| Oct 7, 2025 | 3.05 | 3.09 | 3.02 | 3.02 | 3.02 | -0.98% | 2,402 |
| Oct 6, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -1.61% | - |
| Oct 3, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | - |
| Oct 2, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.96% | - |
| Oct 1, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 29, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.97% | - |
| Sep 26, 2025 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -1.90% | - |
| Sep 25, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | 2.77% | - |
| Sep 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Sep 23, 2025 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | 2.68% | - |
| Sep 22, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -1.00% | - |