Skip to main content
EKINOPS S.A. (EPA:EKI)
France flag France · Delayed Price · Currency is EUR
2.610
-0.050 (-1.88%)
Apr 28, 2026, 5:35 PM CET

EKINOPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.642.642.532.56--3.95%47,297
Apr 27, 20262.382.912.382.662.6612.95%363,796
Apr 24, 20262.402.472.322.362.36-3.88%224,264
Apr 23, 20262.562.562.402.452.45-4.67%247,673
Apr 22, 20262.582.682.502.572.57-6.20%376,118
Apr 21, 20263.033.042.742.742.74-10.02%444,040
Apr 20, 20262.733.052.643.053.059.93%468,919
Apr 17, 20262.893.172.622.772.77-0.72%1,467,602
Apr 16, 20262.422.822.362.792.7916.49%979,438
Apr 15, 20262.212.482.212.402.4011.40%712,911
Apr 14, 20261.942.251.942.152.1511.17%482,877
Apr 13, 20261.941.961.891.931.93-0.41%61,430
Apr 10, 20261.942.001.931.941.940.73%32,554
Apr 9, 20261.992.001.931.931.93-2.13%65,451
Apr 8, 20261.942.031.901.971.977.53%129,917
Apr 7, 20261.961.981.821.831.83-5.86%102,020
Apr 2, 20261.931.951.811.951.950.21%102,127
Apr 1, 20261.801.961.771.941.9411.61%206,148
Mar 31, 20261.731.771.701.741.741.16%84,448
Mar 30, 20261.771.821.711.721.722.75%196,304
Mar 27, 20261.721.721.671.671.67-1.88%29,080
Mar 26, 20261.821.831.711.711.71-5.64%80,559
Mar 25, 20261.751.881.721.811.818.52%160,613
Mar 24, 20261.671.701.631.671.671.96%109,333
Mar 23, 20261.641.691.591.631.63-2.16%129,802
Mar 20, 20261.721.741.651.671.67-2.34%80,097
Mar 19, 20261.801.801.711.711.71-5.42%150,819
Mar 18, 20261.841.841.791.811.810.44%38,420
Mar 17, 20261.821.831.791.801.800.45%41,311
Mar 16, 20261.841.861.791.791.79-2.29%85,708
Mar 13, 20261.931.931.831.831.83-4.97%90,944
Mar 12, 20261.961.961.841.931.93-7.43%219,852
Mar 11, 20262.102.102.052.092.091.21%40,912
Mar 10, 20262.002.072.002.062.064.89%45,972
Mar 9, 20261.981.981.921.961.96-2.53%102,446
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