Ekopak NV EKOP
EURONEXT · Belgium · Industrial Services
€2.76-0.25 (-8.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.00 | -0.66% | €3.03 | €3.03 | €3.00 | 15.98K |
| 2026-09-29 | €3.02 | -2.74% | €3.11 | €3.11 | €3.02 | 3.32K |
| 2026-09-28 | €3.11 | -5.91% | €3.26 | €3.34 | €3.03 | 19.47K |
| 2026-09-25 | €3.30 | -2.37% | €3.36 | €3.36 | €3.28 | 5.37K |
| 2026-09-24 | €3.38 | -1.60% | €3.40 | €3.40 | €3.36 | 2.68K |
| 2026-09-23 | €3.43 | -1.01% | €3.46 | €3.46 | €3.40 | 2.77K |
| 2026-09-22 | €3.47 | +0.29% | €3.43 | €3.47 | €3.40 | 6.26K |
| 2026-09-21 | €3.46 | -2.54% | €3.52 | €3.52 | €3.40 | 12.37K |
| 2026-09-18 | €3.55 | -1.53% | €3.61 | €3.62 | €3.55 | 5.79K |
| 2026-09-17 | €3.61 | 0.00% | €3.65 | €3.65 | €3.61 | 124 |
| 2026-09-16 | €3.61 | -2.57% | €3.70 | €3.75 | €3.61 | 1.01K |
| 2026-09-15 | €3.70 | -3.39% | €3.94 | €3.94 | €3.62 | 7.82K |
| 2026-09-14 | €3.83 | +2.68% | €3.73 | €3.83 | €3.73 | 864 |
| 2026-09-11 | €3.73 | -0.53% | €3.70 | €3.73 | €3.70 | 1.04K |
| 2026-09-10 | €3.75 | 0.00% | €3.74 | €3.75 | €3.66 | 3.59K |
| 2026-09-09 | €3.75 | +0.27% | €3.66 | €3.75 | €3.63 | 2.36K |
| 2026-09-08 | €3.74 | -0.27% | €3.70 | €3.75 | €3.70 | 2.02K |
| 2026-09-07 | €3.75 | 0.00% | €3.70 | €3.75 | €3.70 | 3.13K |
| 2026-09-04 | €3.75 | -0.40% | €3.85 | €3.85 | €3.70 | 8.36K |
| 2026-09-03 | €3.77 | -2.21% | €3.88 | €3.94 | €3.77 | 3.79K |
| 2026-09-02 | €3.85 | -1.41% | €4.03 | €4.03 | €3.75 | 19.05K |
| 2026-09-01 | €3.90 | -9.08% | €4.25 | €4.30 | €3.84 | 28.04K |
| 2026-08-31 | €4.30 | +7.38% | €3.99 | €4.30 | €3.99 | 5.04K |
| 2026-08-28 | €4.00 | +5.54% | €3.76 | €4.00 | €3.76 | 6.51K |
| 2026-08-27 | €3.79 | +1.34% | €3.75 | €3.79 | €3.72 | 2.74K |
| 2026-08-26 | €3.74 | +0.13% | €3.70 | €3.75 | €3.70 | 2.91K |
| 2026-08-25 | €3.73 | +0.13% | €3.73 | €3.75 | €3.70 | 1.61K |
| 2026-08-24 | €3.73 | -0.27% | €3.99 | €3.99 | €3.73 | 6.12K |
| 2026-08-21 | €3.74 | -1.58% | €3.80 | €3.80 | €3.73 | 3.61K |
| 2026-08-20 | €3.80 | +0.13% | €3.80 | €3.80 | €3.74 | 2.27K |
| 2026-08-19 | €3.80 | -1.56% | €3.85 | €3.85 | €3.76 | 4.57K |
| 2026-08-18 | €3.86 | -2.53% | €3.99 | €3.99 | €3.86 | 1.88K |
| 2026-08-17 | €3.95 | -4.70% | €4.02 | €4.14 | €3.92 | 5.48K |
| 2026-08-14 | €4.15 | +1.22% | €4.10 | €4.18 | €3.92 | 10.18K |
| 2026-08-13 | €4.10 | +1.74% | €4.00 | €4.10 | €4.00 | 3.99K |
| 2026-08-12 | €4.03 | -1.71% | €4.10 | €4.18 | €4.03 | 1.14K |
| 2026-08-11 | €4.10 | +1.61% | €4.05 | €4.14 | €4.05 | 3.38K |
| 2026-08-10 | €4.03 | -3.93% | €4.20 | €4.22 | €3.92 | 18.30K |
| 2026-08-07 | €4.20 | -0.47% | €4.25 | €4.30 | €4.20 | 5.55K |
| 2026-08-06 | €4.22 | +2.68% | €4.20 | €4.29 | €4.20 | 7.64K |
| 2026-08-05 | €4.11 | +1.73% | €4.10 | €4.20 | €4.07 | 6.91K |
| 2026-08-04 | €4.04 | +3.59% | €3.98 | €4.10 | €3.90 | 5.06K |
| 2026-08-03 | €3.90 | +7.44% | €3.63 | €4.00 | €3.63 | 12.21K |
| 2026-07-31 | €3.63 | 0.00% | €3.63 | €3.64 | €3.63 | 523 |
| 2026-07-30 | €3.63 | -1.76% | €3.64 | €3.64 | €3.58 | 2.42K |
| 2026-07-29 | €3.69 | +2.64% | €3.60 | €3.69 | €3.56 | 2.13K |
| 2026-07-28 | €3.60 | -1.64% | €3.55 | €3.64 | €3.55 | 7.77K |
| 2026-07-27 | €3.66 | 0.00% | €3.70 | €3.70 | €3.66 | 3.53K |
| 2026-07-24 | €3.66 | -0.54% | €3.68 | €3.71 | €3.65 | 1.20K |
| 2026-07-23 | €3.68 | -2.90% | €3.79 | €3.79 | €3.68 | 4.83K |
| 2026-07-22 | €3.79 | +2.16% | €3.75 | €3.80 | €3.75 | 2.06K |
| 2026-07-21 | €3.71 | -7.25% | €3.80 | €3.85 | €3.71 | 7.65K |
| 2026-07-20 | €4.00 | +8.11% | €3.70 | €4.00 | €3.70 | 6.45K |
| 2026-07-17 | €3.70 | -0.54% | €3.70 | €3.79 | €3.70 | 3.15K |
| 2026-07-16 | €3.72 | +6.13% | €3.56 | €3.79 | €3.56 | 7.21K |
| 2026-07-15 | €3.51 | +0.14% | €3.50 | €3.51 | €3.40 | 6.79K |
| 2026-07-14 | €3.50 | -5.41% | €3.51 | €3.58 | €3.42 | 16.75K |
| 2026-07-13 | €3.70 | +0.54% | €3.80 | €3.80 | €3.70 | 1.52K |
| 2026-07-10 | €3.68 | +1.66% | €3.60 | €3.68 | €3.60 | 978 |
| 2026-07-09 | €3.62 | +4.47% | €3.46 | €3.62 | €3.46 | 2.74K |
| 2026-07-08 | €3.46 | +0.73% | €3.42 | €3.49 | €3.42 | 2.32K |
| 2026-07-07 | €3.44 | -1.57% | €3.42 | €3.46 | €3.42 | 2.87K |
| 2026-07-06 | €3.49 | -1.27% | €3.50 | €3.50 | €3.42 | 7.00K |
| 2026-07-03 | €3.54 | -0.28% | €3.54 | €3.60 | €3.42 | 7.84K |
| 2026-07-02 | €3.55 | -2.74% | €3.65 | €3.69 | €3.55 | 2.39K |
| 2026-07-01 | €3.65 | -3.57% | €3.76 | €3.76 | €3.63 | 12.86K |
| 2026-06-30 | €3.79 | -0.13% | €3.75 | €3.79 | €3.75 | 2.46K |
| 2026-06-29 | €3.79 | -1.30% | €3.78 | €3.84 | €3.75 | 2.83K |
| 2026-06-26 | €3.84 | +1.05% | €3.84 | €3.84 | €3.81 | 629 |
| 2026-06-25 | €3.80 | -0.52% | €3.82 | €3.86 | €3.78 | 1.77K |
| 2026-06-24 | €3.82 | +0.53% | €3.90 | €3.90 | €3.82 | 1.15K |
| 2026-06-23 | €3.80 | -0.52% | €3.82 | €3.82 | €3.75 | 7.49K |
| 2026-06-22 | €3.82 | -2.55% | €3.90 | €3.93 | €3.80 | 14.35K |
| 2026-06-19 | €3.92 | -0.25% | €3.98 | €4.00 | €3.92 | 5.03K |
| 2026-06-18 | €3.93 | -1.75% | €3.95 | €3.98 | €3.93 | 898 |
| 2026-06-17 | €4.00 | +2.04% | €4.00 | €4.04 | €3.96 | 3.75K |
| 2026-06-16 | €3.92 | +0.26% | €3.96 | €4.07 | €3.92 | 12.23K |
| 2026-06-15 | €3.91 | -3.46% | €4.05 | €4.09 | €3.90 | 14.28K |
| 2026-06-12 | €4.05 | -1.22% | €4.07 | €4.07 | €4.03 | 3.45K |
| 2026-06-11 | €4.10 | -2.61% | €4.20 | €4.20 | €4.10 | 3.73K |
| 2026-06-10 | €4.21 | +0.72% | €4.18 | €4.24 | €4.18 | 402 |
| 2026-06-09 | €4.18 | -0.48% | €4.20 | €4.27 | €4.18 | 2.50K |
| 2026-06-08 | €4.20 | -0.71% | €4.23 | €4.23 | €4.18 | 8.62K |
| 2026-06-05 | €4.23 | -0.47% | €4.23 | €4.31 | €4.23 | 1.83K |
| 2026-06-04 | €4.25 | -1.96% | €4.32 | €4.32 | €4.20 | 6.15K |
| 2026-06-03 | €4.34 | +0.46% | €4.32 | €4.39 | €4.32 | 2.62K |
| 2026-06-02 | €4.32 | -0.80% | €4.33 | €4.43 | €4.32 | 5.71K |
| 2026-06-01 | €4.35 | -1.02% | €4.41 | €4.41 | €4.35 | 1.91K |
| 2026-05-29 | €4.39 | +1.85% | €4.40 | €4.40 | €4.33 | 993 |
| 2026-05-28 | €4.32 | -0.80% | €4.40 | €4.40 | €4.30 | 3.09K |