EKINOPS S.A. (LON:0QSV)
London · Delayed Price · Currency is GBP · Price in EUR 3.145
-0.021 (-0.66%)
At close: Sep 12, 2025
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -0.16% | 36 |
| Aug 6, 2025 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -3.33% | 30 |
| Aug 5, 2025 | 3.29 | 3.32 | 3.29 | 3.30 | 3.30 | -0.15% | 60 |
| Aug 4, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.64% | 19 |
| Aug 1, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -1.58% | 71 |
| Jul 31, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.24% | 19 |
| Jul 30, 2025 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -6.43% | 171 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.81 | 3.81 | 3.81 | -9.18% | 943 |
| Jul 28, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 1.57% | 21 |
| Jul 24, 2025 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -1.55% | 744 |
| Jul 23, 2025 | 4.04 | 4.21 | 4.04 | 4.20 | 4.20 | 3.20% | 2,034 |
| Jul 22, 2025 | 4.13 | 4.13 | 4.07 | 4.07 | 4.07 | -0.37% | 2 |
| Jul 21, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -1.57% | 28 |
| Jul 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.72% | 165 |
| Jul 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.37% | 38 |
| Jul 16, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -6.19% | - |
| Jul 15, 2025 | 4.18 | 4.39 | 4.18 | 4.36 | 4.36 | 6.86% | 97 |
| Jul 14, 2025 | 4.22 | 4.22 | 4.06 | 4.08 | 4.08 | -3.89% | 157 |
| Jul 11, 2025 | 4.44 | 4.44 | 4.10 | 4.25 | 4.25 | -12.65% | 812 |
| Jul 10, 2025 | 4.50 | 4.86 | 4.49 | 4.86 | 4.86 | 8.72% | 1,434 |
| Jul 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.02% | - |
| Jul 4, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.45% | 10 |
| Jul 3, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 200 |
| Jul 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.11% | 3 |
| Jul 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.11% | 18 |
| Jun 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 26 |