Ekinops (EKI) Historical Prices

5 Followers

Time Period

Events

FR:EKI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	2.45	2.55	2.42	2.47	2.47	+0.41%	91,406	1.22
Nov 11, 2026	2.34	2.48	2.34	2.46	2.46	+5.59%	118,006	1.60
Nov 10, 2026	2.39	2.40	2.33	2.33	2.33	+4.49%	34,163	0.46
Nov 09, 2026	2.23	2.38	2.22	2.38	2.38	+6.97%	86,005	1.17
Nov 06, 2026	2.17	2.23	2.17	2.23	2.23	+1.14%	25,719	0.35
Nov 05, 2026	2.30	2.30	2.16	2.20	2.20	-3.51%	94,015	1.29
Nov 04, 2026	2.26	2.29	2.24	2.28	2.28	+1.56%	156,271	2.20
Nov 03, 2026	2.22	2.26	2.21	2.25	2.25	+1.13%	31,384	0.44
Nov 02, 2026	2.13	2.29	2.12	2.22	2.22	+3.74%	79,392	1.12
Oct 30, 2026	2.24	2.24	2.14	2.14	2.14	-4.46%	78,912	1.12
Oct 29, 2026	2.28	2.28	2.24	2.24	2.24	-0.88%	42,893	0.61
Oct 28, 2026	2.31	2.33	2.26	2.26	2.26	-2.80%	27,427	0.39
Oct 27, 2026	2.39	2.41	2.33	2.33	2.33	-1.90%	40,457	0.56
Oct 26, 2026	2.20	2.40	2.20	2.37	2.37	+8.72%	146,517	2.01
Oct 23, 2026	2.22	2.23	2.15	2.18	2.18	-1.58%	78,080	1.05
Oct 22, 2026	2.25	2.25	2.20	2.22	2.22	-1.56%	65,773	0.89
Oct 21, 2026	2.21	2.30	2.20	2.25	2.25	+1.12%	59,813	0.80
Oct 20, 2026	2.39	2.39	2.18	2.23	2.23	-6.90%	156,145	2.12
Oct 19, 2026	2.37	2.40	2.35	2.39	2.39	-1.65%	25,608	0.34
Oct 16, 2026	2.30	2.48	2.27	2.43	2.43	+5.19%	95,529	1.28
Oct 15, 2026	2.37	2.39	2.26	2.31	2.31	-4.15%	185,267	2.55
Oct 14, 2026	2.64	2.64	2.39	2.41	2.41	-3.60%	288,654	4.14
Oct 13, 2026	2.48	2.54	2.45	2.50	2.50	+0.81%	143,073	2.05
Oct 12, 2026	2.28	2.48	2.28	2.48	2.48	+8.77%	178,071	2.52
Oct 09, 2026	2.28	2.33	2.20	2.28	2.28	+0.44%	116,156	1.57
Oct 08, 2026	2.27	2.28	2.19	2.27	2.27	+0.22%	52,615	0.68
Oct 07, 2026	2.25	2.27	2.21	2.27	2.27	+0.67%	57,163	0.69
Oct 06, 2026	2.27	2.34	2.24	2.25	2.25	+0.22%	83,206	0.99
Oct 05, 2026	2.29	2.31	2.22	2.25	2.25	-2.60%	68,680	0.81
Oct 02, 2026	2.23	2.32	2.19	2.31	2.31	+2.67%	69,497	0.81
Oct 01, 2026	2.25	2.34	2.23	2.25	2.25	+0.90%	108,015	1.26
Sep 30, 2026	2.22	2.33	2.21	2.23	2.23	-0.22%	64,349	0.74
Sep 29, 2026	2.25	2.30	2.21	2.23	2.23	-1.11%	37,996	0.43
Sep 28, 2026	2.14	2.27	2.13	2.26	2.26	+5.87%	39,675	0.44
Sep 25, 2026	2.16	2.18	2.09	2.13	2.13	-1.84%	83,693	0.93
Sep 24, 2026	2.14	2.17	2.12	2.17	2.17	+0.46%	36,599	0.40
Sep 23, 2026	2.22	2.25	2.15	2.16	2.16	-4.00%	276,268	3.15
Sep 22, 2026	2.31	2.34	2.25	2.25	2.25	-2.39%	36,560	0.41
Sep 21, 2026	2.35	2.37	2.27	2.31	2.31	-2.12%	78,482	0.88
Sep 18, 2026	2.36	2.40	2.34	2.36	2.36	-0.63%	47,047	0.52
Sep 17, 2026	2.30	2.38	2.28	2.37	2.37	+3.04%	28,805	0.31
Sep 16, 2026	2.24	2.32	2.24	2.30	2.30	+2.68%	20,912	0.22
Sep 15, 2026	2.27	2.33	2.24	2.24	2.24	-0.88%	50,759	0.52
Sep 14, 2026	2.36	2.37	2.24	2.26	2.26	-4.03%	115,416	1.18
Sep 11, 2026	2.43	2.44	2.36	2.36	2.36	-2.69%	51,961	0.52
Sep 10, 2026	2.45	2.50	2.39	2.42	2.42	-0.21%	50,283	0.48
Sep 09, 2026	2.44	2.47	2.41	2.43	2.43	-0.61%	77,915	0.73
Sep 08, 2026	2.53	2.53	2.39	2.44	2.44	+0.21%	120,905	1.13
Sep 07, 2026	2.38	2.48	2.38	2.44	2.44	+2.31%	59,338	0.54
Sep 04, 2026	2.38	2.39	2.34	2.38	2.38	-0.42%	37,508	0.34

Ekinops historical prices

Ekinops (EKI) Historical Prices

Become an Expert with TipRanks Premium