UK markets closed

EKINOPS S.A. (0QSV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.94000.0000 (0.00%)
At close: 02:48PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20243.94003.94003.94003.94003.9400-
21 May 2024------
20 May 2024------
17 May 2024------
16 May 20243.96503.96503.94003.94003.94001
15 May 2024------
14 May 2024------
13 May 2024------
10 May 2024------
09 May 20243.30503.30503.29503.29503.295034
08 May 20243.30003.30003.30003.30003.30001
07 May 2024------
03 May 2024------
02 May 20243.30003.30503.23003.23003.2300382
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20243.35503.36003.35003.35003.3500581
25 Apr 20243.36003.36003.36003.36003.3600286
24 Apr 20243.44203.44203.44203.44203.4420663
23 Apr 2024------
22 Apr 2024------
19 Apr 20243.51503.51503.51503.51503.5150305
18 Apr 20243.50503.50503.50503.50503.50501,335
17 Apr 20243.50833.51013.50833.51013.51011,849
16 Apr 20243.55523.57963.55523.57963.57962,110
15 Apr 20243.64163.64163.64163.64163.6416169
12 Apr 20243.61503.67003.61503.67003.6700942
11 Apr 20243.51143.51143.51143.51143.5114762
10 Apr 20243.54483.57723.54483.57723.5772580
09 Apr 20243.71083.71083.71083.71083.7108684
08 Apr 20243.81523.81523.80233.81503.8150444
05 Apr 20243.69983.70003.62403.70003.7000424
04 Apr 20243.62983.63003.57423.63003.6300798
03 Apr 20243.63293.63293.56483.56483.5648510
02 Apr 20243.75503.75503.64523.64523.645259
28 Mar 20243.66693.73003.66693.73003.7300790
27 Mar 20243.58523.58523.58503.58503.5850159
26 Mar 20243.46023.46023.41763.46003.46001,003
25 Mar 20243.20003.22503.20003.22503.2250210
22 Mar 20243.18883.18883.17503.17503.1750739
21 Mar 20243.29503.29503.24983.26553.2655650
20 Mar 20243.23003.26023.23003.26023.2602816
19 Mar 20243.22983.22983.22983.22983.2298273
18 Mar 20243.26693.26693.23003.23003.23005,001
15 Mar 2024------
14 Mar 20243.51003.52003.51003.52003.5200163
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 2024------
06 Mar 20243.62503.62503.62273.62273.6227216
05 Mar 20243.84003.84003.84003.84003.84008
04 Mar 20243.84983.84983.83483.84503.8450487
01 Mar 2024------
29 Feb 20243.99503.99503.99503.99503.995023
28 Feb 20244.07504.11504.07004.07004.070060
27 Feb 20244.24004.24004.16004.16004.1600297
26 Feb 20244.15004.16504.15004.16504.1650562
23 Feb 20244.08504.08504.01504.07504.0750559
22 Feb 20244.04004.14004.03504.14004.1400108
21 Feb 20244.14024.14404.14024.14404.1440289
20 Feb 20244.24584.24584.24584.24584.2458576
19 Feb 20244.36024.36594.36024.36594.3659581
16 Feb 20244.45654.45654.45654.45654.4565464
15 Feb 20244.43774.43774.43774.43774.4377825
14 Feb 20244.38424.39004.38424.39004.3900388
13 Feb 20244.48004.48254.32294.32294.3229209,633
12 Feb 20244.46264.46264.46264.46264.4626866
09 Feb 20244.30284.30284.30284.30284.3028597
08 Feb 20244.35004.35004.35004.35004.3500215
07 Feb 20244.40004.43004.38004.41484.4148825
06 Feb 20244.32024.32024.31984.32004.3200131
05 Feb 20244.35004.35004.35004.35004.35001
02 Feb 20244.52504.52504.44504.44504.4450547
01 Feb 20244.49504.49504.49504.49504.49504
31 Jan 20244.52524.55474.52524.55474.5547591
30 Jan 20244.66474.67004.66474.67004.6700181
29 Jan 20244.81034.81034.81004.81004.8100415
26 Jan 2024------
25 Jan 2024------
24 Jan 20244.79834.81004.79834.81004.810061
23 Jan 20244.70504.70504.70504.70504.7050313
22 Jan 20244.72004.72004.72004.72004.720061
19 Jan 20244.91004.91004.76004.88714.8871773
18 Jan 20244.91134.91134.91134.91134.9113528
17 Jan 20245.02005.03815.02005.03815.0381307
16 Jan 20245.02505.05035.02505.05005.050030,045
15 Jan 20245.16005.16004.98504.98504.98503,171
12 Jan 20245.08005.29005.08005.20005.200010,275
11 Jan 20244.92005.10004.75504.98004.98007,438
10 Jan 20245.20005.23005.18005.22005.22003,030
09 Jan 20245.37005.37005.18005.18005.1800810
08 Jan 20245.18005.27005.14005.27005.27003,999
05 Jan 20245.12975.22205.12975.22205.2220570
04 Jan 20245.42005.44005.27005.40195.40191,903
03 Jan 20245.44005.44265.35005.44265.44261,278
02 Jan 20245.87005.94005.65005.81385.81381,516
29 Dec 20235.70005.86035.67725.86005.86002,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...