Ekopak NV (FRA:7XZ)
Germany
· Delayed Price · Currency is EUR 3.810
-0.030 (-0.78%)
Last updated: Dec 4, 2025, 9:59 AM CET
Ekopak NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | 1.56% | - |
| Dec 4, 2025 | 3.93 | 3.93 | 3.81 | 3.84 | 3.84 | - | - |
| Dec 3, 2025 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Dec 2, 2025 | 3.97 | 3.97 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Dec 1, 2025 | 4.03 | 4.03 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Nov 28, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | 0.26% | - |
| Nov 27, 2025 | 3.98 | 3.98 | 3.86 | 3.89 | 3.89 | 1.30% | - |
| Nov 26, 2025 | 3.97 | 3.97 | 3.84 | 3.84 | 3.84 | -1.29% | - |
| Nov 25, 2025 | 4.04 | 4.04 | 3.89 | 3.89 | 3.89 | - | - |
| Nov 24, 2025 | 3.92 | 3.92 | 3.81 | 3.89 | 3.89 | 4.01% | - |
| Nov 21, 2025 | 3.83 | 3.83 | 3.71 | 3.74 | 3.74 | 1.63% | - |
| Nov 20, 2025 | 3.64 | 3.68 | 3.61 | 3.68 | 3.68 | -0.54% | - |
| Nov 19, 2025 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Nov 18, 2025 | 3.88 | 3.88 | 3.75 | 3.76 | 3.76 | 0.53% | - |
| Nov 17, 2025 | 3.89 | 3.89 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Nov 14, 2025 | 3.88 | 3.88 | 3.75 | 3.80 | 3.80 | - | - |
| Nov 13, 2025 | 4.01 | 4.01 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Nov 12, 2025 | 4.05 | 4.05 | 3.86 | 3.86 | 3.86 | -5.85% | - |
| Nov 11, 2025 | 4.06 | 4.10 | 3.95 | 4.10 | 4.10 | 3.80% | 4,327 |
| Nov 10, 2025 | 3.99 | 3.99 | 3.92 | 3.95 | 3.95 | 1.02% | - |
| Nov 7, 2025 | 3.96 | 3.96 | 3.85 | 3.91 | 3.91 | 0.77% | - |
| Nov 6, 2025 | 4.07 | 4.07 | 3.88 | 3.88 | 3.88 | -1.77% | - |
| Nov 5, 2025 | 4.25 | 4.25 | 3.95 | 3.95 | 3.95 | -6.40% | - |
| Nov 4, 2025 | 4.48 | 4.48 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Nov 3, 2025 | 4.61 | 4.61 | 4.40 | 4.40 | 4.40 | -2.00% | - |
| Oct 31, 2025 | 4.70 | 4.70 | 4.49 | 4.49 | 4.49 | -1.97% | - |
| Oct 30, 2025 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Oct 29, 2025 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | -0.65% | - |
| Oct 28, 2025 | 4.73 | 4.73 | 4.57 | 4.59 | 4.59 | 0.22% | - |
| Oct 27, 2025 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | -2.35% | - |
| Oct 24, 2025 | 4.82 | 4.82 | 4.67 | 4.69 | 4.69 | -0.42% | - |
| Oct 23, 2025 | 4.83 | 4.83 | 4.68 | 4.71 | 4.71 | 1.07% | - |
| Oct 22, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -1.06% | - |
| Oct 21, 2025 | 4.75 | 4.75 | 4.70 | 4.71 | 4.71 | 1.95% | - |
| Oct 20, 2025 | 4.79 | 4.79 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Oct 17, 2025 | 4.73 | 4.73 | 4.66 | 4.66 | 4.66 | 1.08% | - |
| Oct 16, 2025 | 4.80 | 4.80 | 4.61 | 4.61 | 4.61 | -0.65% | - |
| Oct 15, 2025 | 4.71 | 4.71 | 4.61 | 4.64 | 4.64 | 0.22% | - |
| Oct 14, 2025 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | -0.22% | - |
| Oct 13, 2025 | 4.79 | 4.79 | 4.64 | 4.64 | 4.64 | 0.65% | - |
| Oct 10, 2025 | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | -0.86% | - |
| Oct 9, 2025 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 8, 2025 | 4.75 | 4.75 | 4.64 | 4.65 | 4.65 | -0.85% | - |
| Oct 7, 2025 | 4.87 | 4.87 | 4.69 | 4.69 | 4.69 | 0.43% | - |
| Oct 6, 2025 | 4.83 | 4.83 | 4.67 | 4.67 | 4.67 | -0.85% | - |
| Oct 3, 2025 | 4.74 | 4.75 | 4.71 | 4.71 | 4.71 | 1.07% | - |
| Oct 2, 2025 | 4.87 | 4.87 | 4.66 | 4.66 | 4.66 | -1.06% | - |
| Oct 1, 2025 | 4.79 | 4.79 | 4.67 | 4.71 | 4.71 | 0.64% | - |
| Sep 30, 2025 | 4.66 | 4.68 | 4.59 | 4.68 | 4.68 | 1.96% | - |
| Sep 29, 2025 | 4.78 | 4.78 | 4.59 | 4.59 | 4.59 | -2.13% | - |
| Sep 26, 2025 | 4.69 | 4.94 | 4.58 | 4.69 | 4.69 | 0.43% | 994 |
| Sep 25, 2025 | 4.85 | 4.85 | 4.67 | 4.67 | 4.67 | -1.06% | - |
| Sep 24, 2025 | 4.54 | 4.72 | 4.42 | 4.72 | 4.72 | 6.79% | - |
| Sep 23, 2025 | 4.85 | 4.85 | 4.42 | 4.42 | 4.42 | -7.34% | - |
| Sep 22, 2025 | 5.06 | 5.06 | 4.77 | 4.77 | 4.77 | -3.83% | - |
| Sep 19, 2025 | 5.62 | 5.62 | 4.96 | 4.96 | 4.96 | 0.61% | - |
| Sep 18, 2025 | 5.00 | 5.02 | 4.93 | 4.93 | 4.93 | -1.00% | - |
| Sep 17, 2025 | 5.78 | 5.78 | 4.98 | 4.98 | 4.98 | -12.32% | - |
| Sep 16, 2025 | 5.88 | 5.88 | 5.50 | 5.68 | 5.68 | -1.05% | - |
| Sep 15, 2025 | 6.02 | 6.02 | 5.74 | 5.74 | 5.74 | 0.70% | - |
| Sep 12, 2025 | 6.12 | 6.12 | 5.70 | 5.70 | 5.70 | -5.63% | - |
| Sep 11, 2025 | 6.20 | 6.20 | 6.04 | 6.04 | 6.04 | -0.66% | - |
| Sep 10, 2025 | 6.16 | 6.16 | 6.08 | 6.08 | 6.08 | -0.65% | - |
| Sep 9, 2025 | 6.18 | 6.18 | 6.00 | 6.12 | 6.12 | -0.33% | - |
| Sep 8, 2025 | 6.34 | 6.34 | 6.14 | 6.14 | 6.14 | -4.06% | - |
| Sep 5, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.62% | - |
| Sep 4, 2025 | 6.70 | 6.70 | 6.44 | 6.44 | 6.44 | -1.83% | - |
| Sep 3, 2025 | 6.52 | 6.56 | 6.30 | 6.56 | 6.56 | 3.14% | - |
| Sep 2, 2025 | 6.86 | 6.86 | 6.36 | 6.36 | 6.36 | -5.07% | - |
| Sep 1, 2025 | 6.56 | 6.70 | 6.56 | 6.70 | 6.70 | -6.69% | - |
| Aug 29, 2025 | 7.46 | 7.46 | 7.18 | 7.18 | 7.18 | -1.10% | - |
| Aug 28, 2025 | 7.44 | 7.44 | 7.26 | 7.26 | 7.26 | -0.27% | - |
| Aug 27, 2025 | 7.54 | 7.54 | 7.28 | 7.28 | 7.28 | -0.55% | - |
| Aug 26, 2025 | 7.46 | 7.46 | 7.26 | 7.32 | 7.32 | -0.27% | - |
| Aug 25, 2025 | 7.44 | 7.44 | 7.34 | 7.34 | 7.34 | -0.27% | - |
| Aug 22, 2025 | 7.60 | 7.60 | 7.36 | 7.36 | 7.36 | -0.81% | - |
| Aug 21, 2025 | 7.58 | 7.58 | 7.36 | 7.42 | 7.42 | -2.62% | - |
| Aug 20, 2025 | 7.40 | 7.62 | 7.28 | 7.62 | 7.62 | 5.25% | 299 |
| Aug 19, 2025 | 7.30 | 7.30 | 7.22 | 7.24 | 7.24 | 0.56% | - |
| Aug 18, 2025 | 7.56 | 7.56 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Aug 15, 2025 | 7.52 | 7.52 | 7.38 | 7.40 | 7.40 | 1.93% | - |
| Aug 14, 2025 | 7.40 | 7.40 | 7.26 | 7.26 | 7.26 | -1.09% | - |
| Aug 13, 2025 | 7.48 | 7.48 | 7.34 | 7.34 | 7.34 | -3.17% | - |
| Aug 12, 2025 | 7.46 | 7.58 | 7.32 | 7.58 | 7.58 | 4.70% | - |
| Aug 11, 2025 | 7.28 | 7.28 | 7.16 | 7.24 | 7.24 | 1.12% | - |
| Aug 8, 2025 | 7.48 | 7.48 | 7.16 | 7.16 | 7.16 | -2.19% | - |
| Aug 7, 2025 | 7.48 | 7.48 | 7.26 | 7.32 | 7.32 | -4.94% | - |
| Aug 6, 2025 | 7.56 | 7.70 | 7.34 | 7.70 | 7.70 | 5.19% | - |
| Aug 5, 2025 | 7.40 | 7.40 | 7.22 | 7.32 | 7.32 | 0.55% | - |
| Aug 4, 2025 | 7.30 | 7.30 | 7.20 | 7.28 | 7.28 | 1.39% | - |
| Aug 1, 2025 | 7.60 | 7.60 | 7.18 | 7.18 | 7.18 | -5.03% | - |
| Jul 31, 2025 | 7.82 | 7.82 | 7.56 | 7.56 | 7.56 | -1.05% | - |
| Jul 30, 2025 | 7.74 | 7.74 | 7.60 | 7.64 | 7.64 | 0.53% | - |
| Jul 29, 2025 | 7.92 | 7.92 | 7.60 | 7.60 | 7.60 | -2.31% | - |
| Jul 28, 2025 | 7.82 | 7.82 | 7.66 | 7.78 | 7.78 | 2.64% | - |
| Jul 25, 2025 | 7.74 | 7.74 | 7.54 | 7.58 | 7.58 | 0.80% | - |
| Jul 24, 2025 | 7.58 | 7.58 | 7.46 | 7.52 | 7.52 | 0.53% | - |
| Jul 23, 2025 | 7.48 | 7.48 | 7.24 | 7.48 | 7.48 | 1.63% | - |
| Jul 22, 2025 | 7.44 | 7.44 | 7.20 | 7.36 | 7.36 | 1.94% | - |
| Jul 21, 2025 | 7.44 | 7.44 | 7.18 | 7.22 | 7.22 | -0.82% | - |