UK markets closed

EKINOPS S.A. (0QSV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
6.00+0.01 (+0.17%)
At close: 03:06PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20236.076.076.006.006.00587
26 Sept 20236.086.085.995.995.99966
25 Sept 20236.316.316.176.236.233,516
22 Sept 20236.496.496.306.306.30194
21 Sept 20236.456.696.456.506.502,368
20 Sept 20236.606.606.406.406.402,388
19 Sept 20236.756.756.626.626.62368
18 Sept 20236.806.976.806.816.812,240
15 Sept 20237.027.027.027.027.022,421
14 Sept 2023------
13 Sept 20237.177.177.127.127.12769
12 Sept 20237.317.317.177.177.17334
11 Sept 20237.357.357.327.327.32181
08 Sept 2023------
07 Sept 20237.397.397.247.247.2480
06 Sept 20237.107.107.077.077.0780
05 Sept 20237.087.087.057.077.07210
04 Sept 20237.077.227.077.117.11478
01 Sept 2023------
31 Aug 20237.087.086.986.986.98190
30 Aug 20237.147.147.117.117.11447
29 Aug 2023------
25 Aug 20237.137.137.137.137.13140
24 Aug 2023------
23 Aug 20237.237.237.237.237.2310
22 Aug 20237.247.247.247.247.2425
21 Aug 20237.267.287.267.277.271,245
18 Aug 20237.097.307.097.307.30967
17 Aug 20237.107.107.097.097.09663
16 Aug 20237.227.227.147.147.14705
15 Aug 20237.347.357.217.287.28911
14 Aug 20237.497.497.377.397.39680
11 Aug 20237.477.547.477.527.52633
10 Aug 20237.667.667.657.667.66250
09 Aug 20237.757.757.647.647.64259
08 Aug 20237.927.927.927.927.92357
07 Aug 20237.927.957.927.927.92634
04 Aug 20237.937.967.937.937.931,959
03 Aug 20237.967.967.937.947.94796
02 Aug 20238.018.017.937.977.971,400
01 Aug 20238.008.007.997.997.99529
31 Jul 20237.828.027.788.008.006,032
28 Jul 20237.547.697.527.597.595,399
27 Jul 20237.277.357.277.337.33630
26 Jul 20237.247.247.227.237.23422
25 Jul 20237.167.247.137.247.241,176
24 Jul 20237.157.157.087.087.0886
21 Jul 20237.267.267.207.207.20196
20 Jul 20237.217.337.217.327.321,816
19 Jul 20237.177.187.147.167.162,825
18 Jul 20237.077.147.047.077.07809
17 Jul 20236.917.016.916.976.973,027
14 Jul 20237.237.237.127.137.13455
13 Jul 20237.577.577.537.537.53533
12 Jul 20237.677.677.497.497.492,200
11 Jul 2023------
10 Jul 20237.717.717.717.717.71896
07 Jul 20237.757.757.757.757.75163
06 Jul 20237.817.817.817.817.8145
05 Jul 20237.917.917.917.917.9199
04 Jul 20237.787.977.777.967.961,456
03 Jul 20237.747.827.747.767.762,365
30 Jun 20237.897.937.897.937.93488
29 Jun 20237.757.807.697.697.691,470
28 Jun 20237.557.607.557.597.593,532
27 Jun 20237.647.647.607.627.621,339
26 Jun 20237.687.687.687.687.681,309
23 Jun 20237.767.807.707.747.743,041
22 Jun 20237.967.967.877.877.872,485
21 Jun 20238.008.018.008.018.012,423
20 Jun 20237.958.107.948.058.054,692
19 Jun 20237.897.947.897.937.932,041
16 Jun 20237.897.897.857.877.871,732
15 Jun 20237.957.957.957.957.95395
14 Jun 20237.907.977.907.957.95338
13 Jun 20237.867.897.827.897.89435
12 Jun 20237.958.007.897.947.941,341
09 Jun 20237.887.887.857.877.873,826
08 Jun 20237.907.927.857.927.924,802
07 Jun 20238.008.007.927.927.922,379
06 Jun 20237.988.147.978.048.041,891
05 Jun 20238.188.188.028.028.02641
02 Jun 20238.018.017.988.008.001,875
01 Jun 20238.018.017.957.957.95167
31 May 20237.628.137.628.108.107,491
30 May 20237.827.827.687.707.702,496
26 May 20237.907.907.877.887.881,231
25 May 20237.988.067.938.068.062,564
24 May 20238.158.158.108.128.122,074
23 May 20237.988.067.988.008.00317
22 May 20238.098.097.977.977.97299
19 May 20238.298.298.118.148.14686
18 May 20238.328.448.328.328.321,922
17 May 20238.148.258.118.188.181,721
16 May 20237.908.167.898.118.111,933
15 May 20237.867.937.867.927.922,200
12 May 20237.997.997.987.987.98822
11 May 20237.967.967.947.947.94648
10 May 20238.058.168.058.108.10635
09 May 20238.018.068.018.028.023,417
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...