EKINOPS S.A. (EPA:EKI)
France
· Delayed Price · Currency is EUR 1.980
+0.074 (3.88%)
Dec 8, 2025, 10:04 AM CET
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.72 | 2.01 | 1.71 | 1.91 | 1.91 | 11.99% | 769,693 |
| Dec 4, 2025 | 1.77 | 1.77 | 1.67 | 1.70 | 1.70 | -2.18% | 261,668 |
| Dec 3, 2025 | 1.48 | 1.76 | 1.48 | 1.74 | 1.74 | 22.02% | 554,123 |
| Dec 2, 2025 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | -1.66% | 83,147 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | - | 45,206 |
| Nov 28, 2025 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | 0.42% | 69,890 |
| Nov 27, 2025 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -2.83% | 113,996 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.59% | 52,046 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -3.82% | 72,438 |
| Nov 24, 2025 | 1.46 | 1.60 | 1.45 | 1.57 | 1.57 | 10.41% | 113,578 |
| Nov 21, 2025 | 1.39 | 1.44 | 1.37 | 1.42 | 1.42 | -0.84% | 113,762 |
| Nov 20, 2025 | 1.51 | 1.53 | 1.43 | 1.43 | 1.43 | -4.65% | 65,737 |
| Nov 19, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -2.46% | 106,992 |
| Nov 18, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.65% | 54,829 |
| Nov 17, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | -1.74% | 40,709 |
| Nov 14, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -1.47% | 57,064 |
| Nov 13, 2025 | 1.66 | 1.70 | 1.63 | 1.64 | 1.64 | -0.97% | 47,974 |
| Nov 12, 2025 | 1.72 | 1.74 | 1.63 | 1.65 | 1.65 | -3.39% | 102,151 |
| Nov 11, 2025 | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | 4.78% | 77,061 |
| Nov 10, 2025 | 1.58 | 1.70 | 1.56 | 1.63 | 1.63 | 3.29% | 122,600 |
| Nov 7, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 2.20% | 71,637 |
| Nov 6, 2025 | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | -3.13% | 158,752 |
| Nov 5, 2025 | 1.55 | 1.62 | 1.53 | 1.60 | 1.60 | 2.44% | 115,981 |
| Nov 4, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | -1.27% | 102,934 |
| Nov 3, 2025 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | 0.25% | 63,437 |
| Oct 31, 2025 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | 0.90% | 160,645 |
| Oct 30, 2025 | 1.62 | 1.66 | 1.54 | 1.56 | 1.56 | -3.82% | 258,506 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.60 | 1.62 | 1.62 | -3.45% | 170,504 |
| Oct 28, 2025 | 1.70 | 1.78 | 1.66 | 1.68 | 1.68 | -0.71% | 229,855 |
| Oct 27, 2025 | 1.56 | 1.78 | 1.56 | 1.69 | 1.69 | 8.05% | 514,398 |
| Oct 24, 2025 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -4.51% | 201,000 |
| Oct 23, 2025 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -0.61% | 101,047 |
| Oct 22, 2025 | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | -0.60% | 79,344 |
| Oct 21, 2025 | 1.68 | 1.71 | 1.60 | 1.66 | 1.66 | -1.43% | 278,781 |
| Oct 20, 2025 | 1.76 | 1.84 | 1.66 | 1.68 | 1.68 | -4.10% | 396,016 |
| Oct 17, 2025 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -2.23% | 232,806 |
| Oct 16, 2025 | 1.92 | 1.99 | 1.73 | 1.80 | 1.80 | -3.02% | 400,207 |
| Oct 15, 2025 | 1.50 | 1.99 | 1.35 | 1.85 | 1.85 | -33.86% | 1,949,824 |
| Oct 14, 2025 | 2.94 | 2.94 | 2.76 | 2.80 | 2.80 | -3.45% | 72,696 |
| Oct 13, 2025 | 3.00 | 3.00 | 2.83 | 2.90 | 2.90 | -3.01% | 90,801 |
| Oct 10, 2025 | 3.05 | 3.08 | 2.90 | 2.99 | 2.99 | -1.97% | 69,758 |
| Oct 9, 2025 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | 0.49% | 23,760 |
| Oct 8, 2025 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | -0.49% | 40,980 |
| Oct 7, 2025 | 3.08 | 3.13 | 3.05 | 3.05 | 3.05 | -0.97% | 39,266 |
| Oct 6, 2025 | 3.14 | 3.15 | 3.03 | 3.08 | 3.08 | -1.60% | 44,875 |
| Oct 3, 2025 | 3.14 | 3.17 | 3.13 | 3.13 | 3.13 | 0.32% | 30,248 |
| Oct 2, 2025 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | -0.95% | 86,990 |
| Oct 1, 2025 | 3.15 | 3.16 | 3.08 | 3.15 | 3.15 | - | 38,057 |
| Sep 30, 2025 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | - | 28,467 |
| Sep 29, 2025 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | 0.96% | 28,591 |