EKINOPS S.A. (EPA:EKI)
France
· Delayed Price · Currency is EUR 3.120
-0.060 (-1.89%)
Sep 26, 2025, 5:35 PM CET
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.23 | 3.24 | 3.12 | 3.12 | 3.12 | -1.89% | 54,821 |
| Sep 25, 2025 | 3.08 | 3.27 | 3.08 | 3.18 | 3.18 | 3.25% | 64,716 |
| Sep 24, 2025 | 3.10 | 3.15 | 3.07 | 3.08 | 3.08 | -0.65% | 30,250 |
| Sep 23, 2025 | 3.02 | 3.12 | 3.02 | 3.10 | 3.10 | 2.99% | 47,362 |
| Sep 22, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.31% | 18,112 |
| Sep 19, 2025 | 3.03 | 3.06 | 3.02 | 3.05 | 3.05 | 0.99% | 22,648 |
| Sep 18, 2025 | 3.03 | 3.06 | 3.00 | 3.02 | 3.02 | -0.33% | 45,695 |
| Sep 17, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.62% | 39,231 |
| Sep 16, 2025 | 3.10 | 3.11 | 3.07 | 3.08 | 3.08 | -0.32% | 35,440 |
| Sep 15, 2025 | 3.10 | 3.12 | 3.05 | 3.09 | 3.09 | -1.59% | 75,841 |
| Sep 12, 2025 | 3.18 | 3.19 | 3.12 | 3.14 | 3.14 | -0.32% | 82,138 |
| Sep 11, 2025 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 30,267 |
| Sep 10, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 19,539 |
| Sep 9, 2025 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | - | 38,014 |
| Sep 8, 2025 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | -0.94% | 23,825 |
| Sep 5, 2025 | 3.15 | 3.22 | 3.13 | 3.18 | 3.18 | 1.92% | 21,527 |
| Sep 4, 2025 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.64% | 20,309 |
| Sep 3, 2025 | 3.13 | 3.19 | 3.11 | 3.14 | 3.14 | - | 20,481 |
| Sep 2, 2025 | 3.24 | 3.26 | 3.11 | 3.14 | 3.14 | -3.09% | 39,799 |
| Sep 1, 2025 | 3.30 | 3.33 | 3.20 | 3.24 | 3.24 | -2.11% | 30,498 |
| Aug 29, 2025 | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | -0.60% | 15,314 |
| Aug 28, 2025 | 3.25 | 3.36 | 3.23 | 3.33 | 3.33 | 3.74% | 40,295 |
| Aug 27, 2025 | 3.23 | 3.26 | 3.21 | 3.21 | 3.21 | -0.93% | 42,636 |
| Aug 26, 2025 | 3.32 | 3.32 | 3.22 | 3.24 | 3.24 | -4.71% | 68,493 |
| Aug 25, 2025 | 3.51 | 3.51 | 3.40 | 3.40 | 3.40 | -2.02% | 40,721 |
| Aug 22, 2025 | 3.28 | 3.51 | 3.26 | 3.47 | 3.47 | 5.79% | 56,569 |
| Aug 21, 2025 | 3.34 | 3.37 | 3.28 | 3.28 | 3.28 | -2.38% | 24,653 |
| Aug 20, 2025 | 3.41 | 3.41 | 3.34 | 3.36 | 3.36 | -1.75% | 42,514 |
| Aug 19, 2025 | 3.63 | 3.63 | 3.38 | 3.42 | 3.42 | -5.79% | 125,483 |
| Aug 18, 2025 | 3.15 | 3.81 | 3.15 | 3.63 | 3.63 | 15.24% | 182,118 |
| Aug 15, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.63% | 25,505 |
| Aug 14, 2025 | 3.14 | 3.19 | 3.14 | 3.17 | 3.17 | 0.63% | 7,167 |
| Aug 13, 2025 | 3.13 | 3.20 | 3.11 | 3.15 | 3.15 | 0.64% | 28,530 |
| Aug 12, 2025 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 39,165 |
| Aug 11, 2025 | 3.18 | 3.22 | 3.15 | 3.15 | 3.15 | -1.25% | 45,517 |
| Aug 8, 2025 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | -1.24% | 59,281 |
| Aug 7, 2025 | 3.18 | 3.26 | 3.16 | 3.23 | 3.23 | 2.22% | 23,278 |
| Aug 6, 2025 | 3.26 | 3.27 | 3.16 | 3.16 | 3.16 | -3.36% | 45,917 |
| Aug 5, 2025 | 3.30 | 3.35 | 3.25 | 3.27 | 3.27 | -1.80% | 48,836 |
| Aug 4, 2025 | 3.31 | 3.41 | 3.28 | 3.33 | 3.33 | -1.19% | 37,219 |
| Aug 1, 2025 | 3.45 | 3.45 | 3.32 | 3.37 | 3.37 | -2.32% | 36,234 |
| Jul 31, 2025 | 3.50 | 3.52 | 3.41 | 3.45 | 3.45 | -1.15% | 40,392 |
| Jul 30, 2025 | 3.78 | 3.78 | 3.49 | 3.49 | 3.49 | -8.40% | 94,814 |
| Jul 29, 2025 | 4.10 | 4.10 | 3.81 | 3.81 | 3.81 | -8.85% | 127,709 |
| Jul 28, 2025 | 4.17 | 4.20 | 4.15 | 4.18 | 4.18 | 0.97% | 13,721 |
| Jul 25, 2025 | 4.11 | 4.16 | 4.08 | 4.14 | 4.14 | 0.73% | 15,550 |
| Jul 24, 2025 | 4.18 | 4.20 | 4.11 | 4.11 | 4.11 | -1.67% | 17,526 |
| Jul 23, 2025 | 4.04 | 4.21 | 4.04 | 4.18 | 4.18 | 3.72% | 22,897 |
| Jul 22, 2025 | 4.13 | 4.14 | 4.03 | 4.03 | 4.03 | -2.42% | 14,907 |
| Jul 21, 2025 | 4.05 | 4.25 | 4.05 | 4.13 | 4.13 | -0.72% | 39,952 |