Skip to main content
EKINOPS S.A. (EPA:EKI)
France flag France · Delayed Price · Currency is EUR
1.964
-0.051 (-2.53%)
Mar 9, 2026, 5:35 PM CET

EKINOPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.072.081.992.022.02-1.71%74,014
Mar 5, 20262.072.132.052.052.05-1.91%60,649
Mar 4, 20262.072.091.972.092.092.96%145,621
Mar 3, 20262.132.132.032.032.03-2.40%89,155
Mar 2, 20261.972.111.942.082.08-0.48%113,431
Feb 27, 20262.122.132.062.092.09-1.88%97,112
Feb 26, 20262.122.172.092.132.131.91%138,981
Feb 25, 20262.122.132.062.092.09-1.65%102,878
Feb 24, 20262.132.162.122.132.13-0.23%68,710
Feb 23, 20262.182.222.132.132.13-2.96%88,765
Feb 20, 20262.192.212.162.202.200.23%32,951
Feb 19, 20262.212.222.142.192.19-0.90%86,220
Feb 18, 20262.152.242.122.212.213.27%96,309
Feb 17, 20262.102.172.092.142.140.23%77,881
Feb 16, 20262.332.332.082.142.14-3.17%130,647
Feb 13, 20262.262.272.202.212.21-1.56%78,892
Feb 12, 20262.372.392.242.242.24-4.07%108,464
Feb 11, 20262.412.412.302.342.34-2.71%152,369
Feb 10, 20262.302.462.302.402.404.58%258,273
Feb 9, 20262.332.352.252.302.301.10%94,142
Feb 6, 20262.212.292.152.272.273.18%73,476
Feb 5, 20262.232.232.172.202.20-0.90%62,126
Feb 4, 20262.212.292.142.222.220.45%160,252
Feb 3, 20262.352.352.202.212.21-3.07%72,748
Feb 2, 20262.302.302.202.282.28-1.94%159,341
Jan 30, 20262.312.382.272.332.331.09%124,990
Jan 29, 20262.472.552.302.302.30-6.31%202,970
Jan 28, 20262.572.582.422.462.460.41%199,227
Jan 27, 20262.452.532.382.452.451.03%136,343
Jan 26, 20262.512.512.372.422.42-3.59%252,503
Jan 23, 20262.632.662.452.512.51-2.71%603,692
Jan 22, 20262.242.592.242.582.5815.70%949,634
Jan 21, 20262.132.242.102.232.233.48%220,872
Jan 20, 20262.142.172.102.162.16-0.46%212,873
Jan 19, 20262.202.242.102.172.17-0.92%227,799
Jan 16, 20262.002.201.982.192.198.71%234,067
Jan 15, 20261.942.041.902.012.01-2.43%328,114
Jan 14, 20262.162.182.042.062.06-2.83%147,482
Jan 13, 20262.102.162.102.122.121.68%98,601
Jan 12, 20262.182.232.092.092.09-0.71%260,106
Jan 9, 20262.162.182.092.102.10-1.87%170,354
Jan 8, 20262.262.282.132.142.14-5.31%338,082
Jan 7, 20261.982.291.982.262.2618.95%988,698
Jan 6, 20261.861.921.851.901.901.60%83,405
Jan 5, 20261.951.961.861.871.87-2.60%137,686
Jan 2, 20261.941.961.891.921.92-0.52%67,518
Dec 31, 20251.901.941.871.931.931.58%70,223
Dec 30, 20251.931.931.871.901.90-1.25%143,906
Dec 29, 20251.991.991.911.921.92-2.34%166,456
Dec 24, 20251.921.991.901.971.974.23%106,746
Dec 23, 20251.911.921.871.891.890.53%191,403
Dec 22, 20251.881.901.831.881.880.64%101,817
Dec 19, 20251.761.911.741.871.876.86%174,672
Dec 18, 20251.731.771.701.751.751.04%70,685
Dec 17, 20251.801.801.721.731.73-3.57%176,719
Dec 16, 20251.821.871.761.791.79-1.21%158,950
Dec 15, 20251.841.911.821.821.82-0.22%196,768
Dec 12, 20251.851.881.811.821.82-1.83%230,775
Dec 11, 20252.002.021.801.851.85-5.89%353,059
Dec 10, 20251.912.101.901.971.9711.30%574,745
Dec 9, 20251.841.901.731.771.77-3.80%216,498
Dec 8, 20251.972.091.841.841.84-3.46%385,203
Dec 5, 20251.722.011.711.911.9111.99%769,693
Dec 4, 20251.771.771.671.701.70-2.18%261,668
Dec 3, 20251.481.761.481.741.7422.02%554,123
Dec 2, 20251.461.491.431.431.43-1.66%83,147
Dec 1, 20251.471.471.431.451.45-45,206
Nov 28, 20251.451.491.421.451.450.42%69,890
Nov 27, 20251.491.511.441.441.44-2.83%113,996
Nov 26, 20251.531.531.481.491.49-1.59%52,046
Nov 25, 20251.561.561.491.511.51-3.82%72,438
Nov 24, 20251.461.601.451.571.5710.41%113,578
Nov 21, 20251.391.441.371.421.42-0.84%113,762
Nov 20, 20251.511.531.431.431.43-4.65%65,737
Nov 19, 20251.551.551.501.501.50-2.46%106,992
Nov 18, 20251.581.581.541.541.54-2.65%54,829
Nov 17, 20251.591.641.581.581.58-1.74%40,709
Nov 14, 20251.621.621.581.611.61-1.47%57,064
Nov 13, 20251.661.701.631.641.64-0.97%47,974
Nov 12, 20251.721.741.631.651.65-3.39%102,151
Nov 11, 20251.631.721.631.711.714.78%77,061
Nov 10, 20251.581.701.561.631.633.29%122,600
Nov 7, 20251.551.581.541.581.582.20%71,637
Nov 6, 20251.591.611.541.551.55-3.13%158,752
Nov 5, 20251.551.621.531.601.602.44%115,981
Nov 4, 20251.551.581.531.561.56-1.27%102,934
Nov 3, 20251.581.621.571.581.580.25%63,437
Oct 31, 20251.581.611.551.571.570.90%160,645
Oct 30, 20251.621.661.541.561.56-3.82%258,506
Oct 29, 20251.691.701.601.621.62-3.45%170,504
Oct 28, 20251.701.781.661.681.68-0.71%229,855
Oct 27, 20251.561.781.561.691.698.05%514,398
Oct 24, 20251.631.631.551.571.57-4.51%201,000
Oct 23, 20251.671.681.631.641.64-0.61%101,047
Oct 22, 20251.661.711.651.651.65-0.60%79,344
Oct 21, 20251.681.711.601.661.66-1.43%278,781
Oct 20, 20251.761.841.661.681.68-4.10%396,016
Oct 17, 20251.801.811.721.761.76-2.23%232,806
Oct 16, 20251.921.991.731.801.80-3.02%400,207
Oct 15, 20251.501.991.351.851.85-33.86%1,949,824