EKINOPS S.A. (0QSV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:02PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2 |
| 15 Jul 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 13 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 3.6750 | 3.6750 | 3.5200 | 3.5200 | 3.5200 | 780 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 3.5150 | 3.5250 | 3.5000 | 3.5150 | 3.5150 | 349 |
| 18 Jun 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 64 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 2 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 3.9650 | 3.9650 | 3.9400 | 3.9400 | 3.9400 | 1 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 3.3050 | 3.3050 | 3.2950 | 3.2950 | 3.2950 | 34 |
| 08 May 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 3.3000 | 3.3050 | 3.2300 | 3.2300 | 3.2300 | 382 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 3.3550 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 581 |
| 25 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 286 |
| 24 Apr 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 663 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 305 |
| 18 Apr 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 1,335 |
| 17 Apr 2024 | 3.5083 | 3.5101 | 3.5083 | 3.5101 | 3.5101 | 1,849 |
| 16 Apr 2024 | 3.5552 | 3.5796 | 3.5552 | 3.5796 | 3.5796 | 2,110 |
| 15 Apr 2024 | 3.6416 | 3.6416 | 3.6416 | 3.6416 | 3.6416 | 169 |
| 12 Apr 2024 | 3.6150 | 3.6700 | 3.6150 | 3.6700 | 3.6700 | 942 |
| 11 Apr 2024 | 3.5114 | 3.5114 | 3.5114 | 3.5114 | 3.5114 | 762 |
| 10 Apr 2024 | 3.5448 | 3.5772 | 3.5448 | 3.5772 | 3.5772 | 580 |
| 09 Apr 2024 | 3.7108 | 3.7108 | 3.7108 | 3.7108 | 3.7108 | 684 |
| 08 Apr 2024 | 3.8152 | 3.8152 | 3.8023 | 3.8150 | 3.8150 | 444 |
| 05 Apr 2024 | 3.6998 | 3.7000 | 3.6240 | 3.7000 | 3.7000 | 424 |
| 04 Apr 2024 | 3.6298 | 3.6300 | 3.5742 | 3.6300 | 3.6300 | 798 |
| 03 Apr 2024 | 3.6329 | 3.6329 | 3.5648 | 3.5648 | 3.5648 | 510 |
| 02 Apr 2024 | 3.7550 | 3.7550 | 3.6452 | 3.6452 | 3.6452 | 59 |
| 28 Mar 2024 | 3.6669 | 3.7300 | 3.6669 | 3.7300 | 3.7300 | 790 |
| 27 Mar 2024 | 3.5852 | 3.5852 | 3.5850 | 3.5850 | 3.5850 | 159 |
| 26 Mar 2024 | 3.4602 | 3.4602 | 3.4176 | 3.4600 | 3.4600 | 1,003 |
| 25 Mar 2024 | 3.2000 | 3.2250 | 3.2000 | 3.2250 | 3.2250 | 210 |
| 22 Mar 2024 | 3.1888 | 3.1888 | 3.1750 | 3.1750 | 3.1750 | 739 |
| 21 Mar 2024 | 3.2950 | 3.2950 | 3.2498 | 3.2655 | 3.2655 | 650 |
| 20 Mar 2024 | 3.2300 | 3.2602 | 3.2300 | 3.2602 | 3.2602 | 816 |
| 19 Mar 2024 | 3.2298 | 3.2298 | 3.2298 | 3.2298 | 3.2298 | 273 |
| 18 Mar 2024 | 3.2669 | 3.2669 | 3.2300 | 3.2300 | 3.2300 | 5,001 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | 3.5200 | 163 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 3.6250 | 3.6250 | 3.6227 | 3.6227 | 3.6227 | 216 |
| 05 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 8 |
| 04 Mar 2024 | 3.8498 | 3.8498 | 3.8348 | 3.8450 | 3.8450 | 487 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.