Ekter SA (LON:0E9W)
London · Delayed Price · Currency is GBP · Price in EUR 4.855
-0.100 (-2.01%)
At close: Sep 17, 2026
LON:0E9W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | 7,163 |
| Sep 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.02% | 4,000 |
| Sep 15, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.18% | 14,658 |
| Sep 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.43% | 26,068 |
| Sep 7, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.59% | 1,095 |
| Aug 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 19,730 |
| Aug 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.02% | 7,719 |
| Aug 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.51% | 4,707 |
| Jul 31, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 3.46% | 8,617 |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.28% | 400,000 |
| Jul 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 3.11% | 5,782 |
| Jul 3, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.51% | 2,676 |
| Jun 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.56% | 6,293 |
| Jun 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.29% | 48,160 |
| Jun 25, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.38 | 2.63% | 24,178 |
| Jun 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.66% | 26,409 |
| Jun 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.18% | 6,818 |
| Jun 3, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.91 | 1.07% | 63,387 |
| May 29, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.85 | 13.48% | 203,404 |
| Apr 29, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | 1.12% | 96,235 |
| Apr 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | -0.24% | 58,485 |
| Apr 27, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.24 | 0.72% | 36,808 |
| Apr 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | 3.63% | 30,876 |
| Apr 22, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.06 | 2.80% | 40,554 |
| Apr 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | 2.65% | 32,848 |