Skip to main content
Ekter SA (ATH:EKTER)
Greece flag Greece · Delayed Price · Currency is EUR
3.080
-0.065 (-2.07%)
At close: Dec 5, 2025

Ekter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.143.143.073.083.08-2.07%100,379
Dec 4, 20253.103.153.083.153.151.62%83,572
Dec 3, 20252.933.142.933.103.106.17%217,293
Dec 2, 20252.942.962.872.922.92-0.68%49,863
Dec 1, 20252.982.982.942.942.94-0.84%47,162
Nov 28, 20252.983.002.932.962.960.17%41,724
Nov 27, 20252.972.992.922.962.960.17%71,780
Nov 26, 20252.963.032.902.952.950.68%205,451
Nov 25, 20252.892.952.842.932.930.86%111,066
Nov 24, 20252.912.942.862.912.91-40,442
Nov 21, 20252.942.952.892.912.91-2.52%39,698
Nov 20, 20252.973.002.852.982.982.05%81,984
Nov 19, 20252.882.942.842.922.922.82%54,009
Nov 18, 20252.852.882.812.842.84-3.40%91,504
Nov 17, 20252.983.032.902.942.94-1.34%51,073
Nov 14, 20253.023.052.962.982.98-1.81%50,109
Nov 13, 20253.023.073.003.043.041.17%46,792
Nov 12, 20253.053.083.003.003.00-0.99%70,191
Nov 11, 20253.073.073.003.033.03-43,570
Nov 10, 20253.003.053.003.033.032.36%57,222
Nov 7, 20253.073.112.952.962.96-3.58%119,380
Nov 6, 20253.143.163.073.073.07-1.60%34,217
Nov 5, 20253.083.143.053.123.120.81%41,882
Nov 4, 20253.103.123.003.103.10-0.32%52,184
Nov 3, 20253.053.183.053.113.110.65%76,589
Oct 31, 20253.063.103.003.093.090.82%110,529
Oct 30, 20253.173.193.063.063.06-3.47%102,097
Oct 29, 20253.173.213.133.173.17-0.16%75,382
Oct 27, 20253.153.233.153.183.18-134,627
Oct 24, 20253.133.203.083.183.181.44%112,204
Oct 23, 20253.153.183.053.133.130.16%93,936
Oct 22, 20253.003.262.973.133.134.52%508,836
Oct 21, 20252.762.992.762.992.998.73%211,947
Oct 20, 20252.802.862.722.752.751.48%138,485
Oct 17, 20252.752.782.602.712.71-4.91%206,713
Oct 16, 20252.882.902.742.852.85-0.70%139,679
Oct 15, 20252.812.942.812.872.873.61%180,017
Oct 14, 20252.882.902.762.772.77-3.82%150,055
Oct 13, 20252.682.912.662.882.887.06%365,489
Oct 10, 20252.552.692.542.692.696.11%237,677
Oct 9, 20252.502.552.452.542.541.60%116,031
Oct 8, 20252.372.502.372.502.506.17%100,635
Oct 7, 20252.412.432.352.352.35-2.49%137,806
Oct 6, 20252.482.532.412.412.41-4.17%145,815
Oct 3, 20252.562.582.482.522.52-0.59%217,800
Oct 2, 20252.492.562.472.532.534.33%351,894
Oct 1, 20252.262.432.232.432.4311.24%318,845
Sep 30, 20252.242.242.132.182.180.93%168,182
Sep 29, 20252.222.242.152.162.16-2.48%133,820
Sep 26, 20252.192.222.142.222.221.84%78,733
Sep 25, 20252.212.252.172.182.18-2.03%121,882
Sep 24, 20252.272.282.222.222.22-1.77%146,737
Sep 23, 20252.232.302.232.262.26-53,144
Sep 22, 20252.272.292.232.262.26-0.44%44,787
Sep 19, 20252.242.302.222.272.270.89%170,231
Sep 18, 20252.352.372.242.252.25-4.46%207,623
Sep 17, 20252.372.402.302.362.36-0.42%31,445
Sep 16, 20252.362.402.352.372.370.21%25,866
Sep 15, 20252.462.492.362.362.36-3.28%62,180
Sep 12, 20252.502.532.422.442.44-2.40%96,181
Sep 11, 20252.472.522.472.502.501.63%52,213
Sep 10, 20252.372.472.372.462.463.80%83,610
Sep 9, 20252.342.372.312.372.372.16%46,980
Sep 8, 20252.302.322.272.322.321.31%54,805
Sep 5, 20252.302.302.242.292.291.10%66,199
Sep 4, 20252.352.372.272.272.27-2.79%40,368
Sep 3, 20252.342.352.272.332.33-0.43%72,790
Sep 2, 20252.412.442.252.342.34-2.90%138,325
Sep 1, 20252.472.512.412.412.41-3.60%67,276
Aug 29, 20252.552.582.462.502.50-1.96%75,754
Aug 28, 20252.652.652.502.552.55-3.04%72,575
Aug 27, 20252.652.662.572.632.630.38%56,216
Aug 26, 20252.652.652.582.622.62-1.87%70,761
Aug 25, 20252.662.682.632.672.671.91%117,489
Aug 22, 20252.602.652.602.622.620.96%67,277
Aug 21, 20252.632.642.572.602.60-0.19%71,897
Aug 20, 20252.552.672.532.602.601.96%138,443
Aug 19, 20252.542.562.532.552.550.99%37,076
Aug 18, 20252.532.562.502.532.53-1.17%26,504
Aug 14, 20252.552.592.502.562.560.59%112,422
Aug 13, 20252.472.552.462.542.542.83%98,088
Aug 12, 20252.542.562.462.472.47-1.98%132,313
Aug 11, 20252.552.572.502.522.52-0.98%132,722
Aug 8, 20252.542.552.452.552.55-58,190
Aug 7, 20252.522.582.512.552.550.99%92,045
Aug 6, 20252.502.552.482.522.520.80%81,400
Aug 5, 20252.422.502.402.502.503.95%107,924
Aug 4, 20252.382.412.382.412.411.05%50,601
Aug 1, 20252.422.422.362.382.38-1.45%96,339
Jul 31, 20252.452.472.412.422.42-1.23%76,571
Jul 30, 20252.502.502.422.452.45-1.61%66,338
Jul 29, 20252.532.532.432.492.49-0.60%133,587
Jul 28, 20252.402.552.402.502.505.04%301,813
Jul 25, 20252.402.422.332.382.38-168,796
Jul 24, 20252.232.492.232.382.3812.80%625,330
Jul 23, 20252.062.132.062.112.111.44%100,442
Jul 22, 20252.112.112.052.082.08-1.42%111,810
Jul 21, 20252.112.142.072.112.110.24%45,977
Jul 18, 20252.112.122.062.112.110.48%64,392
Jul 17, 20252.082.112.052.102.100.48%65,871