EKINOPS S.A. (FRA:E0J)
Germany · Delayed Price · Currency is EUR 1.656
0.00 (0.00%)
At close: Mar 27, 2026
FRA:E0J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Mar 26, 2026 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -5.80% | - |
| Mar 25, 2026 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | 8.79% | - |
| Mar 24, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.02% | - |
| Mar 23, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.22% | - |
| Mar 20, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Mar 19, 2026 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -5.57% | - |
| Mar 18, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.46% | - |
| Mar 17, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.46% | - |
| Mar 16, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.35% | - |
| Mar 13, 2026 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -5.11% | - |
| Mar 12, 2026 | 2.04 | 2.04 | 1.88 | 1.88 | 1.88 | -9.40% | - |
| Mar 11, 2026 | 2.01 | 2.08 | 2.01 | 2.08 | 2.08 | 3.23% | - |
| Mar 10, 2026 | 1.91 | 2.01 | 1.91 | 2.01 | 2.01 | 5.02% | - |
| Mar 9, 2026 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -2.64% | - |
| Mar 6, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.70% | - |
| Mar 5, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Mar 4, 2026 | 1.98 | 2.06 | 1.98 | 2.04 | 2.04 | 3.03% | 1,000 |
| Mar 3, 2026 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -2.46% | 1,500 |
| Mar 2, 2026 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Feb 27, 2026 | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Feb 26, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 1.96% | - |
| Feb 25, 2026 | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -1.69% | - |
| Feb 24, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -0.24% | - |
| Feb 23, 2026 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -3.03% | - |
| 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 |