EKINOPS S.A. (EPA:EKI)
France
· Delayed Price · Currency is EUR 1.906
+0.204 (11.99%)
At close: Dec 5, 2025
EKINOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.72 | 2.01 | 1.71 | 1.91 | 1.91 | 11.99% | 769,693 |
| Dec 4, 2025 | 1.77 | 1.77 | 1.67 | 1.70 | 1.70 | -2.18% | 261,668 |
| Dec 3, 2025 | 1.48 | 1.76 | 1.48 | 1.74 | 1.74 | 22.02% | 554,123 |
| Dec 2, 2025 | 1.46 | 1.49 | 1.43 | 1.43 | 1.43 | -1.66% | 83,147 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | - | 45,206 |
| Nov 28, 2025 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | 0.42% | 69,890 |
| Nov 27, 2025 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -2.83% | 113,996 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.59% | 52,046 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | -3.82% | 72,438 |
| Nov 24, 2025 | 1.46 | 1.60 | 1.45 | 1.57 | 1.57 | 10.41% | 113,578 |
| Nov 21, 2025 | 1.39 | 1.44 | 1.37 | 1.42 | 1.42 | -0.84% | 113,762 |
| Nov 20, 2025 | 1.51 | 1.53 | 1.43 | 1.43 | 1.43 | -4.65% | 65,737 |
| Nov 19, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -2.46% | 106,992 |
| Nov 18, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.65% | 54,829 |
| Nov 17, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | -1.74% | 40,709 |
| Nov 14, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -1.47% | 57,064 |
| Nov 13, 2025 | 1.66 | 1.70 | 1.63 | 1.64 | 1.64 | -0.97% | 47,974 |
| Nov 12, 2025 | 1.72 | 1.74 | 1.63 | 1.65 | 1.65 | -3.39% | 102,151 |
| Nov 11, 2025 | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | 4.78% | 77,061 |
| Nov 10, 2025 | 1.58 | 1.70 | 1.56 | 1.63 | 1.63 | 3.29% | 122,600 |
| Nov 7, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 2.20% | 71,637 |
| Nov 6, 2025 | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | -3.13% | 158,752 |
| Nov 5, 2025 | 1.55 | 1.62 | 1.53 | 1.60 | 1.60 | 2.44% | 115,981 |
| Nov 4, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | -1.27% | 102,934 |
| Nov 3, 2025 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | 0.25% | 63,437 |
| Oct 31, 2025 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | 0.90% | 160,645 |
| Oct 30, 2025 | 1.62 | 1.66 | 1.54 | 1.56 | 1.56 | -3.82% | 258,506 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.60 | 1.62 | 1.62 | -3.45% | 170,504 |
| Oct 28, 2025 | 1.70 | 1.78 | 1.66 | 1.68 | 1.68 | -0.71% | 229,855 |
| Oct 27, 2025 | 1.56 | 1.78 | 1.56 | 1.69 | 1.69 | 8.05% | 514,398 |
| Oct 24, 2025 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -4.51% | 201,000 |
| Oct 23, 2025 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -0.61% | 101,047 |
| Oct 22, 2025 | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | -0.60% | 79,344 |
| Oct 21, 2025 | 1.68 | 1.71 | 1.60 | 1.66 | 1.66 | -1.43% | 278,781 |
| Oct 20, 2025 | 1.76 | 1.84 | 1.66 | 1.68 | 1.68 | -4.10% | 396,016 |
| Oct 17, 2025 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -2.23% | 232,806 |
| Oct 16, 2025 | 1.92 | 1.99 | 1.73 | 1.80 | 1.80 | -3.02% | 400,207 |
| Oct 15, 2025 | 1.50 | 1.99 | 1.35 | 1.85 | 1.85 | -33.86% | 1,949,824 |
| Oct 14, 2025 | 2.94 | 2.94 | 2.76 | 2.80 | 2.80 | -3.45% | 72,696 |
| Oct 13, 2025 | 3.00 | 3.00 | 2.83 | 2.90 | 2.90 | -3.01% | 90,801 |
| Oct 10, 2025 | 3.05 | 3.08 | 2.90 | 2.99 | 2.99 | -1.97% | 69,758 |
| Oct 9, 2025 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | 0.49% | 23,760 |
| Oct 8, 2025 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | -0.49% | 40,980 |
| Oct 7, 2025 | 3.08 | 3.13 | 3.05 | 3.05 | 3.05 | -0.97% | 39,266 |
| Oct 6, 2025 | 3.14 | 3.15 | 3.03 | 3.08 | 3.08 | -1.60% | 44,875 |
| Oct 3, 2025 | 3.14 | 3.17 | 3.13 | 3.13 | 3.13 | 0.32% | 30,248 |
| Oct 2, 2025 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | -0.95% | 86,990 |
| Oct 1, 2025 | 3.15 | 3.16 | 3.08 | 3.15 | 3.15 | - | 38,057 |
| Sep 30, 2025 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | - | 28,467 |
| Sep 29, 2025 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | 0.96% | 28,591 |
| Sep 26, 2025 | 3.23 | 3.24 | 3.12 | 3.12 | 3.12 | -1.89% | 54,821 |
| Sep 25, 2025 | 3.08 | 3.27 | 3.08 | 3.18 | 3.18 | 3.41% | 64,716 |
| Sep 24, 2025 | 3.10 | 3.15 | 3.07 | 3.08 | 3.08 | -0.65% | 30,250 |
| Sep 23, 2025 | 3.02 | 3.12 | 3.02 | 3.10 | 3.10 | 2.82% | 47,362 |
| Sep 22, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.15% | 18,112 |
| Sep 19, 2025 | 3.03 | 3.06 | 3.02 | 3.05 | 3.05 | 1.00% | 22,648 |
| Sep 18, 2025 | 3.03 | 3.06 | 3.00 | 3.02 | 3.02 | -0.50% | 45,695 |
| Sep 17, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.46% | 39,231 |
| Sep 16, 2025 | 3.10 | 3.11 | 3.07 | 3.08 | 3.08 | -0.32% | 35,440 |
| Sep 15, 2025 | 3.10 | 3.12 | 3.05 | 3.09 | 3.09 | -1.59% | 75,841 |
| Sep 12, 2025 | 3.18 | 3.19 | 3.12 | 3.14 | 3.14 | -0.32% | 82,138 |
| Sep 11, 2025 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 30,267 |
| Sep 10, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 19,539 |
| Sep 9, 2025 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | -0.16% | 38,014 |
| Sep 8, 2025 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | -0.94% | 23,825 |
| Sep 5, 2025 | 3.15 | 3.22 | 3.13 | 3.18 | 3.18 | 1.92% | 21,527 |
| Sep 4, 2025 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.48% | 20,309 |
| Sep 3, 2025 | 3.13 | 3.19 | 3.11 | 3.14 | 3.14 | - | 20,481 |
| Sep 2, 2025 | 3.24 | 3.26 | 3.11 | 3.14 | 3.14 | -3.09% | 39,799 |
| Sep 1, 2025 | 3.30 | 3.33 | 3.20 | 3.24 | 3.24 | -2.12% | 30,498 |
| Aug 29, 2025 | 3.35 | 3.37 | 3.29 | 3.31 | 3.31 | -0.75% | 15,314 |
| Aug 28, 2025 | 3.25 | 3.36 | 3.23 | 3.33 | 3.33 | 3.74% | 40,295 |
| Aug 27, 2025 | 3.23 | 3.26 | 3.21 | 3.21 | 3.21 | -0.77% | 42,636 |
| Aug 26, 2025 | 3.32 | 3.33 | 3.22 | 3.24 | 3.24 | -4.71% | 68,493 |
| Aug 25, 2025 | 3.51 | 3.51 | 3.40 | 3.40 | 3.40 | -2.16% | 40,721 |
| Aug 22, 2025 | 3.28 | 3.51 | 3.26 | 3.47 | 3.47 | 5.95% | 56,569 |
| Aug 21, 2025 | 3.34 | 3.37 | 3.28 | 3.28 | 3.28 | -2.38% | 24,653 |
| Aug 20, 2025 | 3.41 | 3.41 | 3.34 | 3.36 | 3.36 | -1.76% | 42,514 |
| Aug 19, 2025 | 3.63 | 3.63 | 3.38 | 3.42 | 3.42 | -5.92% | 125,483 |
| Aug 18, 2025 | 3.15 | 3.81 | 3.15 | 3.63 | 3.63 | 15.42% | 182,118 |
| Aug 15, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.63% | 25,505 |
| Aug 14, 2025 | 3.14 | 3.19 | 3.14 | 3.17 | 3.17 | 0.48% | 7,167 |
| Aug 13, 2025 | 3.13 | 3.20 | 3.11 | 3.15 | 3.15 | 0.64% | 28,530 |
| Aug 12, 2025 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 39,165 |
| Aug 11, 2025 | 3.18 | 3.22 | 3.15 | 3.15 | 3.15 | -1.25% | 45,517 |
| Aug 8, 2025 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | -1.24% | 59,281 |
| Aug 7, 2025 | 3.18 | 3.26 | 3.16 | 3.23 | 3.23 | 2.22% | 23,278 |
| Aug 6, 2025 | 3.26 | 3.27 | 3.16 | 3.16 | 3.16 | -3.22% | 45,917 |
| Aug 5, 2025 | 3.30 | 3.35 | 3.25 | 3.27 | 3.27 | -1.80% | 48,836 |
| Aug 4, 2025 | 3.31 | 3.41 | 3.28 | 3.33 | 3.33 | -1.19% | 37,219 |
| Aug 1, 2025 | 3.45 | 3.45 | 3.32 | 3.37 | 3.37 | -2.46% | 36,234 |
| Jul 31, 2025 | 3.50 | 3.52 | 3.41 | 3.45 | 3.45 | -1.00% | 40,392 |
| Jul 30, 2025 | 3.78 | 3.78 | 3.49 | 3.49 | 3.49 | -8.41% | 94,814 |
| Jul 29, 2025 | 4.10 | 4.10 | 3.81 | 3.81 | 3.81 | -9.08% | 127,709 |
| Jul 28, 2025 | 4.17 | 4.20 | 4.15 | 4.19 | 4.19 | 1.21% | 13,721 |
| Jul 25, 2025 | 4.11 | 4.16 | 4.08 | 4.14 | 4.14 | 0.61% | 15,550 |
| Jul 24, 2025 | 4.19 | 4.20 | 4.11 | 4.11 | 4.11 | -1.67% | 17,526 |
| Jul 23, 2025 | 4.04 | 4.21 | 4.04 | 4.18 | 4.18 | 3.72% | 22,897 |
| Jul 22, 2025 | 4.13 | 4.14 | 4.03 | 4.03 | 4.03 | -2.30% | 14,907 |
| Jul 21, 2025 | 4.05 | 4.25 | 4.05 | 4.13 | 4.13 | -0.84% | 39,952 |