Ekopak NV (EBR:EKOP)
Belgium
· Delayed Price · Currency is EUR 5.40
-0.14 (-2.53%)
At close: Mar 6, 2026
Ekopak NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.50 | 5.52 | 5.36 | 5.40 | 5.40 | -2.53% | 5,237 |
| Mar 5, 2026 | 5.30 | 5.54 | 5.20 | 5.54 | 5.54 | 3.36% | 5,817 |
| Mar 4, 2026 | 5.42 | 5.48 | 5.22 | 5.36 | 5.36 | -3.60% | 8,084 |
| Mar 3, 2026 | 5.72 | 5.72 | 5.40 | 5.56 | 5.56 | -4.47% | 19,840 |
| Mar 2, 2026 | 6.02 | 6.04 | 5.68 | 5.82 | 5.82 | -7.32% | 27,147 |
| Feb 27, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Feb 26, 2026 | 6.30 | 6.30 | 6.22 | 6.28 | 6.28 | 0.96% | 1,955 |
| Feb 25, 2026 | 6.30 | 6.44 | 6.22 | 6.22 | 6.22 | -0.64% | 2,306 |
| Feb 24, 2026 | 6.20 | 6.26 | 6.20 | 6.26 | 6.26 | 2.29% | 3,397 |
| Feb 23, 2026 | 6.12 | 6.16 | 6.10 | 6.12 | 6.12 | -1.29% | 1,486 |
| Feb 20, 2026 | 6.48 | 6.48 | 6.20 | 6.20 | 6.20 | -4.32% | 5,747 |
| Feb 19, 2026 | 6.40 | 6.50 | 6.06 | 6.48 | 6.48 | -1.82% | 11,041 |
| Feb 18, 2026 | 5.80 | 6.64 | 5.72 | 6.60 | 6.60 | 15.79% | 25,234 |
| Feb 17, 2026 | 5.70 | 5.78 | 5.62 | 5.70 | 5.70 | - | 2,514 |
| Feb 16, 2026 | 5.84 | 5.88 | 5.70 | 5.70 | 5.70 | -2.06% | 3,816 |
| Feb 13, 2026 | 5.60 | 5.82 | 5.54 | 5.82 | 5.82 | 5.43% | 3,929 |
| Feb 12, 2026 | 5.70 | 5.76 | 5.52 | 5.52 | 5.52 | -3.16% | 15,433 |
| Feb 11, 2026 | 5.86 | 5.96 | 5.70 | 5.70 | 5.70 | -2.40% | 7,011 |
| Feb 10, 2026 | 6.20 | 6.20 | 5.84 | 5.84 | 5.84 | -6.11% | 19,268 |
| Feb 9, 2026 | 6.48 | 6.70 | 6.22 | 6.22 | 6.22 | -2.51% | 14,570 |
| Feb 6, 2026 | 6.30 | 6.80 | 6.20 | 6.38 | 6.38 | 2.24% | 37,556 |
| Feb 5, 2026 | 5.66 | 6.38 | 5.64 | 6.24 | 6.24 | 10.25% | 76,662 |
| Feb 4, 2026 | 5.50 | 5.66 | 5.38 | 5.66 | 5.66 | 6.39% | 6,518 |
| Feb 3, 2026 | 5.30 | 5.42 | 5.30 | 5.32 | 5.32 | -1.85% | 1,995 |
| Feb 2, 2026 | 5.40 | 5.48 | 5.38 | 5.42 | 5.42 | 0.37% | 6,759 |
| Jan 30, 2026 | 5.66 | 5.66 | 5.38 | 5.40 | 5.40 | -1.46% | 7,073 |
| Jan 29, 2026 | 5.44 | 5.48 | 5.40 | 5.48 | 5.48 | -0.36% | 4,019 |
| Jan 28, 2026 | 5.62 | 5.62 | 5.42 | 5.50 | 5.50 | -2.83% | 9,091 |
| Jan 27, 2026 | 5.48 | 5.70 | 5.36 | 5.66 | 5.66 | 11.42% | 60,102 |
| Jan 26, 2026 | 5.00 | 5.18 | 5.00 | 5.08 | 5.08 | 2.42% | 4,084 |
| Jan 23, 2026 | 5.00 | 5.10 | 4.95 | 4.96 | 4.96 | -2.36% | 4,894 |
| Jan 22, 2026 | 5.10 | 5.16 | 5.02 | 5.08 | 5.08 | -1.93% | 3,269 |
| Jan 21, 2026 | 5.10 | 5.18 | 5.04 | 5.18 | 5.18 | - | 3,882 |
| Jan 20, 2026 | 5.20 | 5.20 | 5.10 | 5.18 | 5.18 | -0.38% | 4,652 |
| Jan 19, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | -0.76% | 3,897 |
| Jan 16, 2026 | 5.16 | 5.26 | 5.16 | 5.24 | 5.24 | 1.55% | 3,036 |
| Jan 15, 2026 | 5.44 | 5.44 | 5.16 | 5.16 | 5.16 | -5.49% | 9,871 |
| Jan 14, 2026 | 5.30 | 5.46 | 5.20 | 5.46 | 5.46 | 2.63% | 4,678 |
| Jan 13, 2026 | 5.24 | 5.32 | 5.14 | 5.32 | 5.32 | - | 7,504 |
| Jan 12, 2026 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | -0.75% | 4,303 |
| Jan 9, 2026 | 5.46 | 5.48 | 5.34 | 5.36 | 5.36 | -2.19% | 2,224 |
| Jan 8, 2026 | 5.26 | 5.48 | 4.80 | 5.48 | 5.48 | 3.79% | 24,470 |
| Jan 7, 2026 | 5.36 | 5.40 | 5.26 | 5.28 | 5.28 | -1.86% | 3,016 |
| Jan 6, 2026 | 5.48 | 5.48 | 5.32 | 5.38 | 5.38 | -0.74% | 5,270 |
| Jan 5, 2026 | 5.40 | 5.50 | 5.32 | 5.42 | 5.42 | 1.50% | 15,443 |
| Jan 2, 2026 | 5.20 | 5.40 | 5.16 | 5.34 | 5.34 | 0.75% | 2,314 |
| Dec 31, 2025 | 5.06 | 5.40 | 5.04 | 5.30 | 5.30 | 3.92% | 6,828 |
| Dec 30, 2025 | 5.04 | 5.12 | 5.04 | 5.10 | 5.10 | 1.19% | 3,193 |
| Dec 29, 2025 | 5.30 | 5.38 | 5.02 | 5.04 | 5.04 | -5.62% | 8,912 |
| Dec 24, 2025 | 5.44 | 5.50 | 5.34 | 5.34 | 5.34 | 0.75% | 7,608 |
| Dec 23, 2025 | 4.82 | 5.30 | 4.81 | 5.30 | 5.30 | 6.00% | 25,970 |
| Dec 22, 2025 | 4.76 | 5.10 | 4.59 | 5.00 | 5.00 | 12.61% | 18,251 |
| Dec 19, 2025 | 4.60 | 4.60 | 4.44 | 4.44 | 4.44 | -1.77% | 2,432 |
| Dec 18, 2025 | 4.78 | 4.78 | 4.52 | 4.52 | 4.52 | -3.83% | 6,339 |
| Dec 17, 2025 | 5.18 | 5.18 | 4.70 | 4.70 | 4.70 | -7.48% | 17,813 |
| Dec 16, 2025 | 4.88 | 5.20 | 4.88 | 5.08 | 5.08 | 7.17% | 20,049 |
| Dec 15, 2025 | 4.37 | 4.84 | 4.35 | 4.74 | 4.74 | 9.98% | 20,829 |
| Dec 12, 2025 | 4.19 | 4.38 | 4.19 | 4.31 | 4.31 | 4.11% | 8,258 |
| Dec 11, 2025 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | 0.24% | 12,911 |
| Dec 10, 2025 | 4.06 | 4.18 | 4.06 | 4.13 | 4.13 | 1.72% | 7,148 |
| Dec 9, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -1.46% | 1,821 |
| Dec 8, 2025 | 4.14 | 4.14 | 4.09 | 4.12 | 4.12 | 0.73% | 1,127 |
| Dec 5, 2025 | 4.06 | 4.16 | 4.05 | 4.09 | 4.09 | 1.74% | 7,113 |
| Dec 4, 2025 | 4.06 | 4.10 | 4.01 | 4.02 | 4.02 | -0.74% | 11,838 |
| Dec 3, 2025 | 4.11 | 4.11 | 4.02 | 4.05 | 4.05 | -0.74% | 4,939 |
| Dec 2, 2025 | 4.09 | 4.09 | 4.02 | 4.08 | 4.08 | -0.24% | 2,442 |
| Dec 1, 2025 | 4.16 | 4.16 | 4.01 | 4.09 | 4.09 | -1.45% | 9,309 |
| Nov 28, 2025 | 4.19 | 4.19 | 4.10 | 4.15 | 4.15 | 1.22% | 1,031 |
| Nov 27, 2025 | 4.10 | 4.16 | 4.10 | 4.10 | 4.10 | - | 4,311 |
| Nov 26, 2025 | 4.12 | 4.17 | 4.05 | 4.10 | 4.10 | 0.24% | 4,398 |
| Nov 25, 2025 | 4.11 | 4.23 | 4.05 | 4.09 | 4.09 | -1.68% | 5,417 |
| Nov 24, 2025 | 4.10 | 4.22 | 4.04 | 4.16 | 4.16 | 2.97% | 12,090 |
| Nov 21, 2025 | 3.93 | 4.08 | 3.93 | 4.04 | 4.04 | 2.28% | 38,624 |
| Nov 20, 2025 | 3.88 | 3.95 | 3.81 | 3.95 | 3.95 | 5.33% | 61,887 |
| Nov 19, 2025 | 3.96 | 3.96 | 3.74 | 3.75 | 3.75 | -5.30% | 16,269 |
| Nov 18, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 4,023 |
| Nov 17, 2025 | 3.94 | 4.00 | 3.93 | 4.00 | 4.00 | -0.25% | 3,788 |
| Nov 14, 2025 | 4.00 | 4.08 | 3.92 | 4.01 | 4.01 | 0.25% | 10,463 |
| Nov 13, 2025 | 4.13 | 4.13 | 4.00 | 4.00 | 4.00 | -3.15% | 8,519 |
| Nov 12, 2025 | 4.15 | 4.15 | 4.06 | 4.13 | 4.13 | -1.20% | 10,907 |
| Nov 11, 2025 | 4.19 | 4.19 | 4.12 | 4.18 | 4.18 | -0.24% | 9,031 |
| Nov 10, 2025 | 4.15 | 4.19 | 4.10 | 4.19 | 4.19 | 1.95% | 6,587 |
| Nov 7, 2025 | 4.06 | 4.17 | 4.03 | 4.11 | 4.11 | 0.74% | 7,923 |
| Nov 6, 2025 | 4.15 | 4.16 | 4.07 | 4.08 | 4.08 | -2.86% | 7,972 |
| Nov 5, 2025 | 4.35 | 4.40 | 4.09 | 4.20 | 4.20 | -4.11% | 10,851 |
| Nov 4, 2025 | 4.60 | 4.60 | 4.38 | 4.38 | 4.38 | -5.19% | 16,283 |
| Nov 3, 2025 | 4.70 | 4.70 | 4.61 | 4.62 | 4.62 | -2.74% | 4,037 |
| Oct 31, 2025 | 4.85 | 4.85 | 4.71 | 4.75 | 4.75 | -2.06% | 6,203 |
| Oct 30, 2025 | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | 0.21% | 1,036 |
| Oct 29, 2025 | 4.80 | 4.84 | 4.78 | 4.84 | 4.84 | 0.83% | 3,883 |
| Oct 28, 2025 | 4.86 | 4.87 | 4.80 | 4.80 | 4.80 | -1.64% | 5,314 |
| Oct 27, 2025 | 4.90 | 4.95 | 4.81 | 4.88 | 4.88 | -1.41% | 5,748 |
| Oct 24, 2025 | 4.98 | 4.99 | 4.85 | 4.95 | 4.95 | -0.40% | 7,985 |
| Oct 23, 2025 | 4.98 | 4.98 | 4.92 | 4.97 | 4.97 | -0.20% | 1,140 |
| Oct 22, 2025 | 4.95 | 4.98 | 4.90 | 4.98 | 4.98 | 1.43% | 1,098 |
| Oct 21, 2025 | 4.94 | 4.98 | 4.91 | 4.91 | 4.91 | 0.20% | 6,056 |
| Oct 20, 2025 | 4.94 | 4.94 | 4.85 | 4.90 | 4.90 | -0.81% | 3,728 |
| Oct 17, 2025 | 4.94 | 4.94 | 4.88 | 4.94 | 4.94 | 1.23% | 2,108 |
| Oct 16, 2025 | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | -1.41% | 4,989 |
| Oct 15, 2025 | 4.88 | 4.96 | 4.85 | 4.95 | 4.95 | 1.85% | 3,886 |