EKINOPS S.A. (EKI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 10:59AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.2400 | 3.2500 | 3.2350 | 3.2350 | 3.2350 | 925 |
| 02 May 2024 | 3.3000 | 3.3050 | 3.2150 | 3.2150 | 3.2150 | 19,494 |
| 30 Apr 2024 | 3.3250 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 10,400 |
| 29 Apr 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 10,268 |
| 26 Apr 2024 | 3.3450 | 3.3650 | 3.3450 | 3.3500 | 3.3500 | 4,392 |
| 25 Apr 2024 | 3.3700 | 3.3700 | 3.3450 | 3.3450 | 3.3450 | 2,392 |
| 24 Apr 2024 | 3.4850 | 3.5000 | 3.3750 | 3.3750 | 3.3750 | 7,762 |
| 23 Apr 2024 | 3.5200 | 3.5400 | 3.4850 | 3.4850 | 3.4850 | 31,650 |
| 22 Apr 2024 | 3.5050 | 3.5300 | 3.5050 | 3.5150 | 3.5150 | 2,221 |
| 19 Apr 2024 | 3.5100 | 3.5250 | 3.4850 | 3.5000 | 3.5000 | 22,650 |
| 18 Apr 2024 | 3.5050 | 3.5350 | 3.5050 | 3.5050 | 3.5050 | 4,209 |
| 17 Apr 2024 | 3.5600 | 3.5600 | 3.4900 | 3.5050 | 3.5050 | 13,671 |
| 16 Apr 2024 | 3.6000 | 3.6500 | 3.5200 | 3.5550 | 3.5550 | 22,602 |
| 15 Apr 2024 | 3.6800 | 3.6800 | 3.6350 | 3.6350 | 3.6350 | 5,162 |
| 12 Apr 2024 | 3.5400 | 3.6700 | 3.5400 | 3.6700 | 3.6700 | 19,551 |
| 11 Apr 2024 | 3.5100 | 3.5500 | 3.3800 | 3.5300 | 3.5300 | 36,090 |
| 10 Apr 2024 | 3.6550 | 3.6550 | 3.5400 | 3.5450 | 3.5450 | 17,243 |
| 09 Apr 2024 | 3.8100 | 3.8100 | 3.6400 | 3.6500 | 3.6500 | 23,819 |
| 08 Apr 2024 | 3.7300 | 3.8600 | 3.7200 | 3.8150 | 3.8150 | 93,991 |
| 05 Apr 2024 | 3.5800 | 3.7000 | 3.5800 | 3.7000 | 3.7000 | 56,421 |
| 04 Apr 2024 | 3.5800 | 3.6300 | 3.5450 | 3.6300 | 3.6300 | 42,123 |
| 03 Apr 2024 | 3.6450 | 3.6900 | 3.5200 | 3.5650 | 3.5650 | 37,868 |
| 02 Apr 2024 | 3.8000 | 3.8000 | 3.6400 | 3.6450 | 3.6450 | 29,637 |
| 28 Mar 2024 | 3.5850 | 3.7700 | 3.5500 | 3.7300 | 3.7300 | 80,246 |
| 27 Mar 2024 | 3.5050 | 3.6050 | 3.4400 | 3.5850 | 3.5850 | 42,858 |
| 26 Mar 2024 | 3.2450 | 3.5650 | 3.2450 | 3.4600 | 3.4600 | 96,464 |
| 25 Mar 2024 | 3.1750 | 3.2450 | 3.1750 | 3.2250 | 3.2250 | 17,022 |
| 22 Mar 2024 | 3.2500 | 3.2600 | 3.1000 | 3.1750 | 3.1750 | 26,619 |
| 21 Mar 2024 | 3.2650 | 3.3500 | 3.2500 | 3.2500 | 3.2500 | 17,137 |
| 20 Mar 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2600 | 3.2600 | 15,340 |
| 19 Mar 2024 | 3.2300 | 3.2700 | 3.2300 | 3.2300 | 3.2300 | 13,874 |
| 18 Mar 2024 | 3.3550 | 3.3550 | 3.2300 | 3.2300 | 3.2300 | 37,219 |
| 15 Mar 2024 | 3.4600 | 3.4600 | 3.3900 | 3.3900 | 3.3900 | 16,286 |
| 14 Mar 2024 | 3.5650 | 3.5900 | 3.4800 | 3.4800 | 3.4800 | 20,446 |
| 13 Mar 2024 | 3.5200 | 3.5500 | 3.5050 | 3.5500 | 3.5500 | 13,023 |
| 12 Mar 2024 | 3.5500 | 3.5600 | 3.4700 | 3.5250 | 3.5250 | 21,956 |
| 11 Mar 2024 | 3.5850 | 3.5900 | 3.5550 | 3.5700 | 3.5700 | 10,808 |
| 08 Mar 2024 | 3.6050 | 3.6300 | 3.5700 | 3.5900 | 3.5900 | 14,942 |
| 07 Mar 2024 | 3.6200 | 3.6250 | 3.5500 | 3.5950 | 3.5950 | 26,052 |
| 06 Mar 2024 | 3.4000 | 3.6500 | 3.3000 | 3.6200 | 3.6200 | 116,058 |
| 05 Mar 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8400 | 3.8400 | 31,302 |
| 04 Mar 2024 | 3.9000 | 3.9000 | 3.8350 | 3.8350 | 3.8350 | 20,111 |
| 01 Mar 2024 | 4.0000 | 4.0300 | 3.8900 | 3.9000 | 3.9000 | 27,355 |
| 29 Feb 2024 | 3.9800 | 4.0500 | 3.9800 | 3.9950 | 3.9950 | 14,268 |
| 28 Feb 2024 | 4.1700 | 4.1700 | 4.0550 | 4.0700 | 4.0700 | 8,956 |
| 27 Feb 2024 | 4.2400 | 4.2400 | 4.1550 | 4.1600 | 4.1600 | 10,956 |
| 26 Feb 2024 | 4.0800 | 4.2400 | 4.0700 | 4.2400 | 4.2400 | 17,422 |
| 23 Feb 2024 | 4.0500 | 4.0950 | 3.9600 | 4.0750 | 4.0750 | 38,856 |
| 22 Feb 2024 | 4.1400 | 4.1950 | 4.0000 | 4.0300 | 4.0300 | 71,973 |
| 21 Feb 2024 | 4.2300 | 4.2300 | 4.0800 | 4.1400 | 4.1400 | 15,338 |
| 20 Feb 2024 | 4.3600 | 4.3600 | 4.1500 | 4.2000 | 4.2000 | 11,596 |
| 19 Feb 2024 | 4.4150 | 4.4150 | 4.3200 | 4.3600 | 4.3600 | 16,537 |
| 16 Feb 2024 | 4.5000 | 4.5500 | 4.3900 | 4.4200 | 4.4200 | 9,727 |
| 15 Feb 2024 | 4.3950 | 4.5100 | 4.3900 | 4.5100 | 4.5100 | 12,857 |
| 14 Feb 2024 | 4.3150 | 4.4800 | 4.3100 | 4.3900 | 4.3900 | 134,964 |
| 13 Feb 2024 | 4.4600 | 4.5000 | 4.2800 | 4.3100 | 4.3100 | 23,628 |
| 12 Feb 2024 | 4.4400 | 4.6000 | 4.3600 | 4.4550 | 4.4550 | 44,111 |
| 09 Feb 2024 | 4.3600 | 4.4350 | 4.0650 | 4.4000 | 4.4000 | 37,265 |
| 08 Feb 2024 | 4.4200 | 4.4200 | 4.3200 | 4.3600 | 4.3600 | 11,970 |
| 07 Feb 2024 | 4.3250 | 4.4700 | 4.3250 | 4.4100 | 4.4100 | 94,149 |
| 06 Feb 2024 | 4.3700 | 4.3750 | 4.2300 | 4.3200 | 4.3200 | 201,121 |
| 05 Feb 2024 | 4.4500 | 4.4800 | 4.3500 | 4.3500 | 4.3500 | 7,461 |
| 02 Feb 2024 | 4.4800 | 4.5500 | 4.4350 | 4.4450 | 4.4450 | 16,994 |
| 01 Feb 2024 | 4.5300 | 4.6350 | 4.3800 | 4.4500 | 4.4500 | 28,232 |
| 31 Jan 2024 | 4.6550 | 4.6550 | 4.5100 | 4.5250 | 4.5250 | 124,529 |
| 30 Jan 2024 | 4.8100 | 4.8150 | 4.6450 | 4.6650 | 4.6650 | 17,610 |
| 29 Jan 2024 | 4.8450 | 4.8450 | 4.7600 | 4.8100 | 4.8100 | 8,160 |
| 26 Jan 2024 | 4.6900 | 4.8450 | 4.6800 | 4.8450 | 4.8450 | 10,498 |
| 25 Jan 2024 | 4.8200 | 4.8200 | 4.6900 | 4.6900 | 4.6900 | 5,851 |
| 24 Jan 2024 | 4.7300 | 4.8450 | 4.7300 | 4.8100 | 4.8100 | 54,050 |
| 23 Jan 2024 | 4.7250 | 4.7800 | 4.7050 | 4.7300 | 4.7300 | 14,524 |
| 22 Jan 2024 | 4.7800 | 4.8500 | 4.6250 | 4.7200 | 4.7200 | 24,010 |
| 19 Jan 2024 | 4.9000 | 4.9700 | 4.7600 | 4.7800 | 4.7800 | 41,508 |
| 18 Jan 2024 | 4.9800 | 4.9800 | 4.8950 | 4.9000 | 4.9000 | 11,634 |
| 17 Jan 2024 | 5.0500 | 5.0500 | 4.9750 | 4.9800 | 4.9800 | 4,743 |
| 16 Jan 2024 | 5.0300 | 5.0900 | 4.9600 | 5.0500 | 5.0500 | 30,429 |
| 15 Jan 2024 | 5.1100 | 5.1400 | 4.9450 | 5.0400 | 5.0400 | 28,622 |
| 12 Jan 2024 | 4.9900 | 5.2900 | 4.9900 | 5.2000 | 5.2000 | 78,180 |
| 11 Jan 2024 | 5.1000 | 5.1800 | 4.7400 | 4.9800 | 4.9800 | 79,884 |
| 10 Jan 2024 | 5.2000 | 5.2400 | 5.1700 | 5.1800 | 5.1800 | 7,197 |
| 09 Jan 2024 | 5.3000 | 5.4000 | 5.1800 | 5.1900 | 5.1900 | 16,128 |
| 08 Jan 2024 | 5.1300 | 5.2700 | 5.1300 | 5.2700 | 5.2700 | 24,612 |
| 05 Jan 2024 | 5.3100 | 5.3300 | 5.1300 | 5.1300 | 5.1300 | 15,604 |
| 04 Jan 2024 | 5.4000 | 5.5200 | 5.2500 | 5.3100 | 5.3100 | 43,755 |
| 03 Jan 2024 | 5.6200 | 5.6200 | 5.3200 | 5.3500 | 5.3500 | 28,405 |
| 02 Jan 2024 | 5.8600 | 5.9400 | 5.6200 | 5.6200 | 5.6200 | 37,697 |
| 29 Dec 2023 | 5.7200 | 5.8600 | 5.6700 | 5.8600 | 5.8600 | 27,059 |
| 28 Dec 2023 | 5.5300 | 5.7300 | 5.4900 | 5.7300 | 5.7300 | 26,739 |
| 27 Dec 2023 | 5.3100 | 5.5900 | 5.3000 | 5.5200 | 5.5200 | 19,988 |
| 22 Dec 2023 | 5.3400 | 5.3400 | 5.1600 | 5.2900 | 5.2900 | 24,819 |
| 21 Dec 2023 | 5.3400 | 5.3400 | 5.2100 | 5.3100 | 5.3100 | 6,318 |
| 20 Dec 2023 | 5.2800 | 5.3600 | 5.2800 | 5.3400 | 5.3400 | 24,417 |
| 19 Dec 2023 | 5.3600 | 5.4200 | 5.1400 | 5.2900 | 5.2900 | 28,960 |
| 18 Dec 2023 | 5.2000 | 5.4000 | 5.1700 | 5.3200 | 5.3200 | 21,360 |
| 15 Dec 2023 | 5.3600 | 5.3800 | 5.1900 | 5.2000 | 5.2000 | 12,788 |
| 14 Dec 2023 | 5.2000 | 5.4500 | 5.1600 | 5.2400 | 5.2400 | 73,083 |
| 13 Dec 2023 | 5.0700 | 5.1400 | 5.0300 | 5.1100 | 5.1100 | 16,111 |
| 12 Dec 2023 | 5.3100 | 5.3300 | 5.0100 | 5.0200 | 5.0200 | 25,228 |
| 11 Dec 2023 | 5.1500 | 5.3700 | 5.1500 | 5.3100 | 5.3100 | 25,075 |
| 08 Dec 2023 | 5.0200 | 5.1300 | 4.9800 | 5.1000 | 5.1000 | 41,909 |
| *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.