0QSV.L - EKINOPS S.A.

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 May 20237.938.087.928.068.064,080
04 May 20237.747.827.747.817.81627
03 May 20238.078.077.957.957.95889
02 May 20238.208.208.118.188.181,129
28 Apr 20238.258.258.128.128.121,631
27 Apr 20238.178.248.178.218.211,268
26 Apr 20238.358.378.228.378.371,058
25 Apr 20238.428.488.388.388.381,871
24 Apr 20238.548.548.548.548.54531
21 Apr 20238.648.708.638.668.666,290
20 Apr 20238.858.858.808.828.823,005
19 Apr 20238.688.818.688.818.813,751
18 Apr 20238.668.668.658.658.65146
17 Apr 20238.728.768.678.678.671,632
14 Apr 20238.708.708.618.628.623,315
13 Apr 20239.019.018.898.898.8950,177
12 Apr 20238.949.118.949.059.05646
11 Apr 20238.858.888.838.848.842,373
06 Apr 20238.818.848.818.828.821,307
05 Apr 20238.818.858.798.858.851,870
04 Apr 20238.868.888.858.868.86605
03 Apr 20238.768.798.768.798.791,151
31 Mar 20238.938.938.838.908.901,204
30 Mar 20238.968.968.908.968.961,005
29 Mar 20238.889.008.878.968.968,776
28 Mar 20239.089.088.948.948.943,244
27 Mar 20239.389.389.219.269.262,331
24 Mar 20239.319.409.259.349.343,111
23 Mar 20239.319.379.289.289.2811,759
22 Mar 20239.379.389.329.329.322,801
21 Mar 20239.309.359.159.319.318,148
20 Mar 20239.069.189.069.159.1582,411
17 Mar 20239.249.248.949.059.0535,923
16 Mar 20238.979.098.978.998.998,576
15 Mar 20238.908.908.848.868.8610,425
14 Mar 20238.839.048.839.049.048,794
13 Mar 20238.949.008.818.918.916,072
10 Mar 20239.059.109.059.109.10496
09 Mar 20239.159.209.159.159.155,764
08 Mar 20239.109.209.059.139.1315,243
07 Mar 20238.768.848.738.818.81896
06 Mar 20238.969.038.928.988.983,327
03 Mar 20238.868.868.868.868.861,080
02 Mar 20238.848.848.778.798.792,038
01 Mar 20238.738.738.738.738.731,688
28 Feb 20238.618.618.588.598.59897
27 Feb 20238.648.658.608.628.62933
24 Feb 20238.658.658.628.628.62224
23 Feb 20238.648.648.648.648.64394
22 Feb 20238.538.658.518.638.634,215
21 Feb 20238.568.588.508.508.503,311
20 Feb 20238.558.578.518.528.52777
17 Feb 20238.648.678.618.618.611,999
16 Feb 20238.838.838.688.818.811,457
15 Feb 20238.838.838.798.798.79640
14 Feb 20238.738.868.728.798.792,261
13 Feb 20238.658.658.588.648.64419
10 Feb 20238.498.578.498.578.57395
09 Feb 20238.578.578.578.578.57294
08 Feb 20238.548.588.428.558.552,509
07 Feb 20238.468.488.448.488.48622
06 Feb 20238.658.668.548.548.541,682
03 Feb 20238.698.748.698.748.74423
02 Feb 20238.708.718.688.718.711,131
01 Feb 20238.668.668.608.608.601,390
31 Jan 20238.538.598.538.588.581,037
30 Jan 20238.538.588.478.538.532,858
27 Jan 20238.658.658.518.518.511,227
26 Jan 20238.698.738.668.668.661,254
25 Jan 20238.848.848.698.708.70746
24 Jan 20238.758.848.758.818.81762
23 Jan 20238.828.828.788.788.78501
20 Jan 20238.808.808.808.808.809
19 Jan 20238.768.808.768.808.803,716
18 Jan 20238.968.968.848.858.854,537
17 Jan 20238.748.838.638.838.834,299
16 Jan 20238.688.688.578.668.662,980
13 Jan 20238.408.638.218.498.496,569
12 Jan 20238.198.688.088.538.5341,246
11 Jan 20238.548.548.458.458.454,682
10 Jan 20238.578.608.468.608.608,006
09 Jan 20238.718.738.568.608.602,117
06 Jan 20238.668.738.498.688.681,731
05 Jan 20238.448.448.398.448.442,184
04 Jan 20238.418.418.258.258.251,127
03 Jan 20238.248.308.248.308.30890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...