Ekinops SA EKI
EURONEXT · France · Electronic Technology
€2.25+0.02 (+0.90%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.24 | +0.90% | €2.25 | €2.34 | €2.23 | 108.02K |
| 2026-09-30 | €2.22 | -0.22% | €2.21 | €2.33 | €2.20 | 64.35K |
| 2026-09-29 | €2.23 | -1.11% | €2.25 | €2.30 | €2.21 | 38.00K |
| 2026-09-28 | €2.26 | +5.87% | €2.13 | €2.27 | €2.13 | 39.68K |
| 2026-09-25 | €2.13 | -1.84% | €2.16 | €2.17 | €2.09 | 83.69K |
| 2026-09-24 | €2.17 | +0.46% | €2.14 | €2.17 | €2.12 | 36.60K |
| 2026-09-23 | €2.16 | -4.00% | €2.22 | €2.25 | €2.14 | 276.27K |
| 2026-09-22 | €2.25 | -2.39% | €2.31 | €2.34 | €2.25 | 36.56K |
| 2026-09-21 | €2.31 | -2.12% | €2.35 | €2.37 | €2.27 | 78.48K |
| 2026-09-18 | €2.36 | -0.63% | €2.36 | €2.40 | €2.34 | 47.05K |
| 2026-09-17 | €2.37 | +3.04% | €2.30 | €2.38 | €2.28 | 28.81K |
| 2026-09-16 | €2.30 | +2.68% | €2.24 | €2.32 | €2.24 | 20.91K |
| 2026-09-15 | €2.24 | -0.88% | €2.27 | €2.33 | €2.24 | 50.76K |
| 2026-09-14 | €2.26 | -4.03% | €2.36 | €2.37 | €2.24 | 115.42K |
| 2026-09-11 | €2.36 | -2.69% | €2.42 | €2.43 | €2.36 | 51.96K |
| 2026-09-10 | €2.42 | -0.21% | €2.45 | €2.49 | €2.39 | 50.28K |
| 2026-09-09 | €2.42 | -0.61% | €2.43 | €2.46 | €2.41 | 77.92K |
| 2026-09-08 | €2.44 | +0.21% | €2.53 | €2.53 | €2.39 | 120.91K |
| 2026-09-07 | €2.43 | +2.31% | €2.38 | €2.48 | €2.38 | 59.34K |
| 2026-09-04 | €2.38 | -0.42% | €2.38 | €2.38 | €2.34 | 37.51K |
| 2026-09-03 | €2.39 | +0.63% | €2.35 | €2.43 | €2.35 | 59.11K |
| 2026-09-02 | €2.38 | -1.25% | €2.41 | €2.41 | €2.34 | 31.17K |
| 2026-09-01 | €2.40 | 0.00% | €2.40 | €2.41 | €2.33 | 61.34K |
| 2026-08-31 | €2.40 | -2.83% | €2.46 | €2.46 | €2.40 | 16.93K |
| 2026-08-28 | €2.47 | +3.12% | €2.41 | €2.47 | €2.41 | 30.78K |
| 2026-08-27 | €2.40 | -1.84% | €2.44 | €2.46 | €2.38 | 30.77K |
| 2026-08-26 | €2.44 | -0.41% | €2.47 | €2.50 | €2.40 | 63.57K |
| 2026-08-25 | €2.45 | +1.24% | €2.44 | €2.48 | €2.43 | 12.52K |
| 2026-08-24 | €2.42 | -3.39% | €2.51 | €2.51 | €2.42 | 38.34K |
| 2026-08-21 | €2.51 | +4.15% | €2.41 | €2.51 | €2.39 | 54.81K |
| 2026-08-20 | €2.41 | +1.05% | €2.40 | €2.41 | €2.38 | 18.56K |
| 2026-08-19 | €2.38 | -1.04% | €2.42 | €2.46 | €2.38 | 47.19K |
| 2026-08-18 | €2.41 | -4.17% | €2.52 | €2.52 | €2.40 | 70.28K |
| 2026-08-17 | €2.52 | -0.98% | €2.59 | €2.60 | €2.49 | 61.07K |
| 2026-08-14 | €2.54 | -0.78% | €2.57 | €2.58 | €2.54 | 47.09K |
| 2026-08-13 | €2.56 | +1.39% | €2.51 | €2.63 | €2.51 | 79.99K |
| 2026-08-12 | €2.53 | +1.61% | €2.51 | €2.55 | €2.50 | 48.19K |
| 2026-08-11 | €2.48 | -1.00% | €2.51 | €2.52 | €2.47 | 29.79K |
| 2026-08-10 | €2.51 | -0.59% | €2.55 | €2.60 | €2.51 | 52.54K |
| 2026-08-07 | €2.53 | +0.20% | €2.57 | €2.57 | €2.50 | 22.56K |
| 2026-08-06 | €2.52 | -0.79% | €2.54 | €2.54 | €2.49 | 34.68K |
| 2026-08-05 | €2.54 | +1.60% | €2.52 | €2.60 | €2.51 | 59.95K |
| 2026-08-04 | €2.50 | +0.40% | €2.50 | €2.54 | €2.48 | 60.79K |
| 2026-08-03 | €2.49 | -0.99% | €2.55 | €2.63 | €2.46 | 71.25K |
| 2026-07-31 | €2.52 | -1.37% | €2.55 | €2.63 | €2.51 | 43.28K |
| 2026-07-30 | €2.55 | -1.73% | €2.53 | €2.61 | €2.45 | 77.51K |
| 2026-07-29 | €2.60 | +6.35% | €2.39 | €2.72 | €2.36 | 225.81K |
| 2026-07-28 | €2.44 | -3.56% | €2.54 | €2.59 | €2.41 | 170.94K |
| 2026-07-27 | €2.53 | +2.02% | €2.48 | €2.58 | €2.48 | 56.24K |
| 2026-07-24 | €2.48 | +0.81% | €2.47 | €2.52 | €2.45 | 103.83K |
| 2026-07-23 | €2.46 | -2.38% | €2.51 | €2.53 | €2.46 | 79.07K |
| 2026-07-22 | €2.52 | -1.18% | €2.52 | €2.54 | €2.46 | 99.30K |
| 2026-07-21 | €2.55 | -1.35% | €2.58 | €2.70 | €2.55 | 77.01K |
| 2026-07-20 | €2.59 | -2.27% | €2.63 | €2.68 | €2.59 | 61.53K |
| 2026-07-17 | €2.64 | -0.56% | €2.63 | €2.65 | €2.59 | 99.01K |
| 2026-07-16 | €2.66 | -5.84% | €2.83 | €2.83 | €2.63 | 151.53K |
| 2026-07-15 | €2.83 | -8.58% | €3.04 | €3.07 | €2.77 | 224.90K |
| 2026-07-14 | €3.09 | +10.95% | €2.81 | €3.09 | €2.75 | 333.72K |
| 2026-07-13 | €2.79 | +6.50% | €2.54 | €2.87 | €2.51 | 283.04K |
| 2026-07-10 | €2.62 | +10.11% | €2.57 | €2.79 | €2.51 | 416.84K |
| 2026-07-09 | €2.38 | -0.42% | €2.39 | €2.44 | €2.35 | 117.58K |
| 2026-07-08 | €2.38 | -1.65% | €2.41 | €2.47 | €2.36 | 156.26K |
| 2026-07-07 | €2.42 | -5.27% | €2.57 | €2.57 | €2.42 | 110.14K |
| 2026-07-06 | €2.56 | -1.92% | €2.62 | €2.62 | €2.50 | 92.32K |
| 2026-07-03 | €2.61 | +1.56% | €2.49 | €2.64 | €2.38 | 112.59K |
| 2026-07-02 | €2.57 | -0.39% | €2.75 | €2.78 | €2.57 | 156.22K |
| 2026-07-01 | €2.58 | -5.32% | €2.73 | €2.76 | €2.58 | 97.16K |
| 2026-06-30 | €2.72 | +2.44% | €2.70 | €2.80 | €2.60 | 108.00K |
| 2026-06-29 | €2.66 | -3.45% | €2.72 | €2.80 | €2.65 | 91.48K |
| 2026-06-26 | €2.76 | -0.36% | €2.77 | €2.78 | €2.65 | 106.07K |
| 2026-06-25 | €2.77 | -1.78% | €2.82 | €2.88 | €2.74 | 113.94K |
| 2026-06-24 | €2.82 | -0.53% | €2.86 | €2.86 | €2.73 | 79.15K |
| 2026-06-23 | €2.83 | +1.80% | €2.76 | €2.88 | €2.71 | 100.87K |
| 2026-06-22 | €2.78 | -3.97% | €2.89 | €2.91 | €2.75 | 193.50K |
| 2026-06-19 | €2.89 | +5.66% | €2.79 | €2.96 | €2.78 | 253.30K |
| 2026-06-18 | €2.74 | +0.18% | €2.69 | €2.82 | €2.65 | 115.59K |
| 2026-06-17 | €2.73 | +1.48% | €2.71 | €2.79 | €2.66 | 152.02K |
| 2026-06-16 | €2.69 | -1.28% | €2.70 | €2.75 | €2.64 | 206.51K |
| 2026-06-15 | €2.73 | -3.36% | €2.80 | €2.82 | €2.59 | 350.01K |
| 2026-06-12 | €2.83 | -2.08% | €2.98 | €2.98 | €2.75 | 174.57K |
| 2026-06-11 | €2.88 | -3.03% | €3.01 | €3.07 | €2.86 | 170.21K |
| 2026-06-10 | €2.97 | -1.82% | €3.03 | €3.07 | €2.93 | 205.25K |
| 2026-06-09 | €3.03 | -3.66% | €3.10 | €3.23 | €3.01 | 167.76K |
| 2026-06-08 | €3.14 | +0.32% | €3.00 | €3.15 | €2.89 | 313.38K |
| 2026-06-05 | €3.13 | -4.71% | €3.29 | €3.37 | €3.13 | 219.78K |
| 2026-06-04 | €3.29 | -6.80% | €3.51 | €3.51 | €3.23 | 359.99K |
| 2026-06-03 | €3.53 | -2.75% | €3.73 | €3.95 | €3.51 | 622.13K |
| 2026-06-02 | €3.63 | +4.61% | €3.44 | €3.64 | €3.25 | 521.25K |
| 2026-06-01 | €3.47 | +6.77% | €3.44 | €3.75 | €3.37 | 555.67K |
| 2026-05-29 | €3.25 | -2.40% | €3.35 | €3.59 | €3.22 | 369.75K |