Ekter SA (ATH:EKTER)
Greece
· Delayed Price · Currency is EUR 4.330
+0.040 (0.93%)
Apr 29, 2026, 12:39 PM EET
Ekter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.28 | 4.31 | 4.21 | 4.29 | 4.29 | 0.35% | 167,153 |
| Apr 27, 2026 | 4.30 | 4.34 | 4.18 | 4.28 | 4.28 | -0.58% | 148,722 |
| Apr 24, 2026 | 4.31 | 4.39 | 4.28 | 4.30 | 4.30 | -0.23% | 135,370 |
| Apr 23, 2026 | 4.19 | 4.34 | 4.19 | 4.31 | 4.31 | 3.36% | 137,849 |
| Apr 22, 2026 | 4.07 | 4.20 | 4.01 | 4.17 | 4.17 | 3.22% | 130,430 |
| Apr 21, 2026 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 2.28% | 92,181 |
| Apr 20, 2026 | 3.95 | 3.95 | 3.86 | 3.95 | 3.95 | -1.00% | 56,711 |
| Apr 17, 2026 | 3.98 | 4.04 | 3.95 | 3.99 | 3.99 | 0.25% | 73,270 |
| Apr 16, 2026 | 4.00 | 4.06 | 3.97 | 3.98 | 3.98 | -0.50% | 94,826 |
| Apr 15, 2026 | 3.96 | 4.06 | 3.93 | 4.00 | 4.00 | 1.01% | 73,969 |
| Apr 14, 2026 | 3.67 | 4.00 | 3.67 | 3.96 | 3.96 | 8.20% | 181,275 |
| Apr 9, 2026 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -1.88% | 39,629 |
| Apr 8, 2026 | 3.69 | 3.74 | 3.66 | 3.73 | 3.73 | 6.57% | 178,381 |
| Apr 7, 2026 | 3.54 | 3.59 | 3.49 | 3.50 | 3.50 | -0.57% | 46,497 |
| Apr 2, 2026 | 3.57 | 3.57 | 3.47 | 3.52 | 3.52 | -1.95% | 43,222 |
| Apr 1, 2026 | 3.51 | 3.64 | 3.51 | 3.59 | 3.59 | 4.82% | 77,006 |
| Mar 31, 2026 | 3.28 | 3.43 | 3.28 | 3.43 | 3.43 | 3.79% | 113,452 |
| Mar 30, 2026 | 3.46 | 3.47 | 3.30 | 3.30 | 3.30 | -4.76% | 85,648 |
| Mar 27, 2026 | 3.56 | 3.57 | 3.46 | 3.47 | 3.47 | -3.75% | 80,572 |
| Mar 26, 2026 | 3.67 | 3.68 | 3.57 | 3.60 | 3.60 | -1.50% | 52,657 |
| Mar 24, 2026 | 3.71 | 3.75 | 3.58 | 3.66 | 3.66 | -1.22% | 73,964 |
| Mar 23, 2026 | 3.59 | 3.88 | 3.51 | 3.70 | 3.70 | 0.82% | 148,586 |
| Mar 20, 2026 | 3.74 | 3.77 | 3.64 | 3.67 | 3.67 | -1.34% | 61,487 |
| Mar 19, 2026 | 3.70 | 3.74 | 3.63 | 3.72 | 3.72 | -0.53% | 63,009 |
| Mar 18, 2026 | 3.80 | 3.88 | 3.73 | 3.74 | 3.74 | -1.58% | 97,663 |
| Mar 17, 2026 | 3.78 | 3.83 | 3.74 | 3.80 | 3.80 | 1.88% | 75,297 |
| Mar 16, 2026 | 3.75 | 3.77 | 3.64 | 3.73 | 3.73 | -1.45% | 74,934 |
| Mar 13, 2026 | 3.70 | 3.81 | 3.70 | 3.79 | 3.79 | 0.40% | 68,658 |
| Mar 12, 2026 | 3.80 | 3.85 | 3.76 | 3.77 | 3.77 | -0.92% | 81,132 |
| Mar 11, 2026 | 3.79 | 3.83 | 3.76 | 3.81 | 3.81 | 0.40% | 94,104 |
| Mar 10, 2026 | 3.75 | 3.85 | 3.73 | 3.79 | 3.79 | 3.55% | 132,432 |
| Mar 9, 2026 | 3.59 | 3.70 | 3.43 | 3.66 | 3.66 | -1.08% | 195,001 |
| Mar 6, 2026 | 3.74 | 3.96 | 3.70 | 3.70 | 3.70 | -1.33% | 166,329 |
| Mar 5, 2026 | 3.58 | 3.83 | 3.58 | 3.75 | 3.75 | 4.90% | 223,779 |
| Mar 4, 2026 | 3.33 | 3.58 | 3.33 | 3.58 | 3.58 | 6.72% | 231,662 |
| Mar 3, 2026 | 3.58 | 3.58 | 3.31 | 3.35 | 3.35 | -10.07% | 401,029 |
| Mar 2, 2026 | 3.63 | 3.80 | 3.58 | 3.73 | 3.73 | -4.49% | 335,601 |
| Feb 27, 2026 | 4.06 | 4.06 | 3.89 | 3.90 | 3.90 | -4.06% | 78,779 |
| Feb 26, 2026 | 4.10 | 4.18 | 4.07 | 4.07 | 4.07 | -0.85% | 72,400 |
| Feb 25, 2026 | 4.15 | 4.17 | 4.08 | 4.10 | 4.10 | -0.49% | 38,232 |
| Feb 24, 2026 | 4.11 | 4.15 | 4.02 | 4.12 | 4.12 | 0.12% | 54,462 |
| Feb 20, 2026 | 4.12 | 4.12 | 4.02 | 4.12 | 4.12 | -0.24% | 49,174 |
| Feb 19, 2026 | 4.29 | 4.29 | 4.12 | 4.13 | 4.13 | -4.07% | 69,594 |
| Feb 18, 2026 | 4.32 | 4.35 | 4.24 | 4.30 | 4.30 | -0.46% | 95,387 |
| Feb 17, 2026 | 4.35 | 4.35 | 4.18 | 4.32 | 4.32 | -0.69% | 108,093 |
| Feb 16, 2026 | 4.34 | 4.44 | 4.30 | 4.35 | 4.35 | 0.23% | 161,654 |
| Feb 13, 2026 | 4.24 | 4.59 | 4.21 | 4.34 | 4.34 | 2.36% | 385,343 |
| Feb 12, 2026 | 4.23 | 4.27 | 4.20 | 4.24 | 4.24 | 0.24% | 1,766,583 |
| Feb 11, 2026 | 4.21 | 4.27 | 4.15 | 4.23 | 4.23 | 0.59% | 99,292 |
| Feb 10, 2026 | 4.15 | 4.30 | 4.14 | 4.21 | 4.21 | 2.56% | 152,607 |
| Feb 9, 2026 | 3.90 | 4.17 | 3.90 | 4.10 | 4.10 | 5.13% | 361,414 |
| Feb 6, 2026 | 3.88 | 3.94 | 3.81 | 3.90 | 3.90 | -0.38% | 106,319 |
| Feb 5, 2026 | 3.91 | 3.92 | 3.85 | 3.92 | 3.92 | 0.26% | 94,824 |
| Feb 4, 2026 | 3.92 | 3.92 | 3.87 | 3.91 | 3.91 | 0.26% | 73,852 |
| Feb 3, 2026 | 3.90 | 3.95 | 3.85 | 3.90 | 3.90 | 0.13% | 84,724 |
| Feb 2, 2026 | 3.84 | 3.90 | 3.77 | 3.89 | 3.89 | 0.52% | 87,090 |
| Jan 30, 2026 | 3.96 | 3.96 | 3.85 | 3.87 | 3.87 | -2.64% | 111,875 |
| Jan 29, 2026 | 4.00 | 4.06 | 3.95 | 3.98 | 3.98 | -0.62% | 84,920 |
| Jan 28, 2026 | 4.09 | 4.09 | 3.95 | 4.00 | 4.00 | -1.11% | 122,139 |
| Jan 27, 2026 | 4.09 | 4.09 | 4.00 | 4.05 | 4.05 | -0.98% | 97,904 |
| Jan 26, 2026 | 4.09 | 4.10 | 4.04 | 4.09 | 4.09 | 0.37% | 100,822 |
| Jan 23, 2026 | 3.99 | 4.08 | 3.98 | 4.07 | 4.07 | 3.83% | 263,973 |
| Jan 22, 2026 | 3.84 | 3.93 | 3.84 | 3.92 | 3.92 | 3.16% | 251,240 |
| Jan 21, 2026 | 3.76 | 3.83 | 3.74 | 3.80 | 3.80 | 1.33% | 175,443 |
| Jan 20, 2026 | 3.83 | 3.84 | 3.74 | 3.75 | 3.75 | -1.83% | 100,268 |
| Jan 19, 2026 | 3.76 | 3.87 | 3.72 | 3.82 | 3.82 | 1.60% | 160,292 |
| Jan 16, 2026 | 3.74 | 3.82 | 3.70 | 3.76 | 3.76 | 0.27% | 99,705 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.74 | 3.75 | 3.75 | -0.92% | 51,081 |
| Jan 14, 2026 | 3.75 | 3.84 | 3.72 | 3.79 | 3.79 | 0.93% | 177,915 |
| Jan 13, 2026 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | - | 57,620 |
| Jan 12, 2026 | 3.72 | 3.80 | 3.72 | 3.75 | 3.75 | - | 68,130 |
| Jan 9, 2026 | 3.76 | 3.76 | 3.70 | 3.75 | 3.75 | - | 57,400 |
| Jan 8, 2026 | 3.74 | 3.79 | 3.69 | 3.75 | 3.75 | -0.27% | 68,041 |
| Jan 7, 2026 | 3.76 | 3.82 | 3.73 | 3.76 | 3.76 | - | 64,231 |
| Jan 5, 2026 | 3.74 | 3.79 | 3.65 | 3.76 | 3.76 | 1.35% | 152,612 |
| Jan 2, 2026 | 3.82 | 3.82 | 3.71 | 3.71 | 3.71 | -1.33% | 42,598 |
| Dec 31, 2025 | 3.72 | 3.81 | 3.65 | 3.76 | 3.76 | 1.08% | 45,342 |
| Dec 30, 2025 | 3.70 | 3.80 | 3.70 | 3.72 | 3.72 | 1.09% | 102,517 |
| Dec 29, 2025 | 3.65 | 3.68 | 3.61 | 3.68 | 3.68 | 1.52% | 28,517 |
| Dec 23, 2025 | 3.58 | 3.65 | 3.56 | 3.63 | 3.63 | 1.83% | 77,735 |
| Dec 22, 2025 | 3.53 | 3.58 | 3.48 | 3.56 | 3.56 | 1.28% | 47,451 |
| Dec 19, 2025 | 3.51 | 3.53 | 3.50 | 3.52 | 3.52 | 0.72% | 31,281 |
| Dec 18, 2025 | 3.56 | 3.57 | 3.47 | 3.49 | 3.49 | -0.99% | 136,067 |
| Dec 17, 2025 | 3.63 | 3.63 | 3.53 | 3.53 | 3.53 | -1.54% | 57,501 |
| Dec 16, 2025 | 3.70 | 3.74 | 3.58 | 3.58 | 3.58 | -3.24% | 118,207 |
| Dec 15, 2025 | 3.55 | 3.70 | 3.50 | 3.70 | 3.70 | 4.52% | 160,195 |
| Dec 12, 2025 | 3.55 | 3.60 | 3.50 | 3.54 | 3.54 | 1.29% | 248,647 |
| Dec 11, 2025 | 3.45 | 3.50 | 3.41 | 3.50 | 3.50 | 1.30% | 376,937 |
| Dec 10, 2025 | 3.22 | 3.47 | 3.15 | 3.45 | 3.45 | 6.98% | 427,798 |
| Dec 9, 2025 | 3.13 | 3.23 | 3.11 | 3.23 | 3.23 | 4.20% | 1,882,397 |
| Dec 8, 2025 | 3.06 | 3.13 | 3.05 | 3.10 | 3.10 | 0.49% | 57,986 |
| Dec 5, 2025 | 3.14 | 3.14 | 3.07 | 3.08 | 3.08 | -2.07% | 100,379 |
| Dec 4, 2025 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | 1.62% | 83,572 |
| Dec 3, 2025 | 2.93 | 3.14 | 2.93 | 3.10 | 3.10 | 6.17% | 217,293 |
| Dec 2, 2025 | 2.94 | 2.96 | 2.87 | 2.92 | 2.92 | -0.68% | 49,863 |
| Dec 1, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -0.84% | 47,162 |
| Nov 28, 2025 | 2.98 | 3.00 | 2.93 | 2.96 | 2.96 | 0.17% | 41,724 |
| Nov 27, 2025 | 2.97 | 2.99 | 2.92 | 2.96 | 2.96 | 0.17% | 71,780 |
| Nov 26, 2025 | 2.96 | 3.03 | 2.90 | 2.95 | 2.95 | 0.68% | 205,451 |
| Nov 25, 2025 | 2.89 | 2.95 | 2.84 | 2.93 | 2.93 | 0.86% | 111,066 |