EKINOPS S.A. (LON:0QSV)
London · Delayed Price · Currency is GBP · Price in EUR 1.892
-0.022 (-1.15%)
Dec 30, 2025, 3:50 PM BST
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.92 | 1.92 | 1.88 | 1.88 | - | -1.99% | 316 |
| Dec 29, 2025 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -1.85% | 80 |
| Dec 24, 2025 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 2.85% | 4,385 |
| Dec 23, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 1.83% | 10,538 |
| Dec 22, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.11% | 208 |
| Dec 19, 2025 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | 5.67% | 1,305 |
| Dec 18, 2025 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | 0.68% | 13 |
| Dec 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.88% | 49 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.42% | 1 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -0.05% | 159 |
| Dec 12, 2025 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -1.24% | 403 |
| Dec 11, 2025 | 1.99 | 2.02 | 1.83 | 1.85 | 1.85 | -5.41% | 182 |
| Dec 10, 2025 | 1.87 | 2.11 | 1.87 | 1.96 | 1.96 | 11.11% | 1,268 |
| Dec 9, 2025 | 1.84 | 1.88 | 1.74 | 1.76 | 1.76 | -5.36% | 10,929 |
| Dec 8, 2025 | 1.95 | 2.07 | 1.85 | 1.86 | 1.86 | -2.61% | 2,538 |
| Dec 5, 2025 | 1.71 | 2.02 | 1.71 | 1.91 | 1.91 | 12.06% | 7,864 |
| Dec 4, 2025 | 1.78 | 1.78 | 1.69 | 1.71 | 1.71 | -2.29% | 2,754 |
| Dec 3, 2025 | 1.50 | 1.76 | 1.50 | 1.75 | 1.75 | 19.07% | 3,577 |
| Dec 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.10% | 3 |
| Dec 1, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -2.42% | 168 |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.13% | 1 |
| Nov 26, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.40% | 107 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -4.35% | 9 |
| Nov 24, 2025 | 1.46 | 1.57 | 1.46 | 1.56 | 1.56 | 9.37% | 182 |
| Nov 21, 2025 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | -3.25% | 366 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -4.65% | 165 |
| Nov 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 5 |
| Nov 18, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -2.12% | 296 |
| Nov 14, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -4.07% | 1,102 |
| Nov 13, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.12% | 428 |
| Nov 12, 2025 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -1.53% | 1,954 |
| Nov 11, 2025 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 8.42% | 570 |
| Nov 7, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -0.51% | 74 |
| Nov 6, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -0.13% | 206 |
| Nov 5, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.94% | 22,530 |
| Nov 4, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | -2.40% | 55 |
| Nov 3, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.38% | 392 |
| Oct 31, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.28% | 309 |
| 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 |