EKINOPS S.A. (LON:0QSV)
London · Delayed Price · Currency is GBP · Price in EUR 1.574
-0.078 (-4.72%)
At close: Oct 24, 2025
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.61 | 1.63 | 1.55 | 1.56 | 1.56 | -4.53% | 1,271 |
| Oct 29, 2025 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -3.31% | 663 |
| Oct 28, 2025 | 1.70 | 1.76 | 1.69 | 1.69 | 1.69 | - | 3,364 |
| Oct 27, 2025 | 1.56 | 1.74 | 1.56 | 1.69 | 1.69 | 7.37% | 2,566 |
| Oct 24, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -4.72% | 1,132 |
| Oct 23, 2025 | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | -0.36% | 146 |
| Oct 22, 2025 | 1.65 | 1.70 | 1.64 | 1.66 | 1.66 | 1.34% | 684 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -2.04% | 1,312 |
| Oct 20, 2025 | 1.76 | 1.77 | 1.67 | 1.67 | 1.67 | -3.47% | 411 |
| Oct 17, 2025 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -4.00% | 1,816 |
| Oct 16, 2025 | 1.92 | 1.98 | 1.73 | 1.80 | 1.80 | -3.53% | 15,418 |
| Oct 15, 2025 | 1.51 | 1.98 | 1.43 | 1.87 | 1.87 | -32.32% | 14,227 |
| Oct 14, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.16% | 200 |
| Oct 13, 2025 | 2.87 | 2.88 | 2.85 | 2.85 | 2.85 | -1.72% | 4,815 |
| Oct 10, 2025 | 3.06 | 3.06 | 2.90 | 2.90 | 2.90 | -4.92% | 2,062 |
| Oct 8, 2025 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | -0.65% | 15 |
| Oct 7, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.23% | 90 |
| Oct 6, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.95% | 139 |
| Oct 3, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.48% | 14 |
| Oct 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.48% | 38 |
| Sep 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.79% | 3 |
| Sep 26, 2025 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | 1.12% | 1,057 |
| Sep 25, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | 0.16% | 530 |
| Sep 24, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 3.48% | 64 |
| Sep 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 135 |
| Sep 18, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -2.44% | 1,834 |
| Sep 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.16% | 2 |
| Sep 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.16% | 80 |
| Sep 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.23% | 34 |
| Sep 12, 2025 | 3.18 | 3.19 | 3.15 | 3.15 | 3.15 | -0.66% | 148 |
| Sep 9, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.28% | 506 |
| Sep 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.16% | 3,401 |
| Sep 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | 14 |
| Sep 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -5.31% | 28 |
| Sep 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.45% | 3 |
| Aug 29, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.53% | 19 |
| Aug 28, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.77% | 30 |
| Aug 27, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | 261 |
| Aug 26, 2025 | 3.31 | 3.31 | 3.24 | 3.24 | 3.24 | -5.13% | 180 |
| Aug 25, 2025 | 3.51 | 3.51 | 3.41 | 3.41 | 3.41 | 3.81% | 10 |
| Aug 22, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.09% | 11 |
| Aug 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.15% | 8 |
| Aug 20, 2025 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -1.62% | 132 |
| Aug 19, 2025 | 3.62 | 3.62 | 3.41 | 3.41 | 3.41 | -6.58% | 71 |
| Aug 18, 2025 | 3.15 | 3.75 | 3.15 | 3.65 | 3.65 | 15.17% | 716 |
| Aug 15, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.63% | 14 |
| Aug 14, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.31% | 5 |
| Aug 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.76% | - |
| Aug 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.65% | 9 |
| Aug 11, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | 10 |