Ekinops (EKI)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.641025641026 | 3.12 | 3.24 | 3.02 | 12855 | 3.13450128 | DE |
| 4 | -0.49 | -13.6490250696 | 3.59 | 3.84 | 2.82 | 28555 | 3.29220041 | DE |
| 12 | -0.225 | -6.76691729323 | 3.325 | 4.35 | 2.82 | 30945 | 3.70191376 | DE |
| 26 | -1.625 | -34.3915343915 | 4.725 | 4.845 | 2.82 | 31799 | 3.84610735 | DE |
| 52 | -4 | -56.338028169 | 7.1 | 8.05 | 2.82 | 30888 | 4.73545377 | DE |
| 156 | -4.36 | -58.4450402145 | 7.46 | 9.41 | 2.82 | 29714 | 6.50661245 | DE |
| 260 | -0.61 | -16.4420485175 | 3.71 | 9.41 | 2.82 | 44968 | 6.13932296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 3.05 | -0.01 | -0.33 | 3.06 | 3.075 | 3.05 | 9765 |
| 1721406600 | 3.06 | -0.02 | -0.49 | 3.075 | 3.075 | 3.05 | 4981 |
| 1721320200 | 3.075 | -0.03 | -0.97 | 3.105 | 3.105 | 3.045 | 5377 |
| 1721233800 | 3.105 | -0.11 | -3.27 | 3.215 | 3.215 | 3.02 | 17307 |
| 1721147400 | 3.21 | 0.11 | 3.55 | 3.12 | 3.24 | 3.11 | 26845 |
| 1721061000 | 3.1 | 0.1 | 3.33 | 3.0299999 | 3.195 | 3.025 | 43284 |
| 1720801800 | 3 | -0.38 | -11.24 | 2.8849999 | 3.1549999 | 2.82 | 175602 |
| 1720715400 | 3.38 | -0.18 | -5.06 | 3.56 | 3.56 | 3.35 | 29219 |
| 1720629000 | 3.56 | -0.11 | -3.00 | 3.67 | 3.67 | 3.55 | 8525 |
| 1720542600 | 3.67 | -0.05 | -1.21 | 3.715 | 3.715 | 3.67 | 5054 |
| 1720456200 | 3.715 | -0.03 | -0.67 | 3.72 | 3.735 | 3.68 | 18907 |
| 1720197000 | 3.74 | -0.07 | -1.71 | 3.82 | 3.84 | 3.715 | 21084 |
| 1720110600 | 3.805 | 0.3 | 8.56 | 3.515 | 3.805 | 3.515 | 54609 |
| 1720024200 | 3.505 | 0.13 | 3.70 | 3.38 | 3.54 | 3.38 | 8959 |
| 1719937800 | 3.38 | -0.06 | -1.60 | 3.43 | 3.43 | 3.3 | 79243 |
| 1719851400 | 3.435 | 0.15 | 4.41 | 3.35 | 3.45 | 3.345 | 22362 |
| 1719592200 | 3.29 | -0.15 | -4.22 | 3.435 | 3.44 | 3.29 | 8050 |
| 1719505800 | 3.435 | 0.01 | 0.29 | 3.44 | 3.48 | 3.335 | 9301 |
| 1719419400 | 3.425 | -0.07 | -2.00 | 3.495 | 3.495 | 3.42 | 5548 |
| 1719333000 | 3.495 | -0.1 | -2.65 | 3.59 | 3.7 | 3.495 | 17087 |
| 1719246600 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.56 | 7335 |
| 1718987400 | 3.59 | 0.07 | 1.99 | 3.52 | 3.59 | 3.52 | 5668 |
| 1718901000 | 3.52 | 0 | 0.14 | 3.495 | 3.525 | 3.495 | 6199 |
| 1718814600 | 3.515 | 0.02 | 0.43 | 3.505 | 3.52 | 3.47 | 18763 |
| 1718728200 | 3.5 | -0.08 | -2.23 | 3.58 | 3.58 | 3.47 | 10813 |
| 1718641800 | 3.58 | 0.17 | 4.99 | 3.34 | 3.58 | 3.34 | 14054 |
| 1718382600 | 3.41 | 0.01 | 0.29 | 3.4 | 3.43 | 3.32 | 19467 |
| 1718296200 | 3.4 | -0.34 | -9.09 | 3.745 | 3.745 | 3.4 | 17699 |
| 1718209800 | 3.74 | -0.05 | -1.19 | 3.775 | 3.775 | 3.735 | 7731 |
| 1718123400 | 3.785 | 0 | 0.00 | 3.79 | 3.85 | 3.77 | 19292 |
| 1718037000 | 3.785 | -0.17 | -4.30 | 3.8 | 3.805 | 3.71 | 19166 |
| 1717777800 | 3.955 | -0.07 | -1.74 | 3.995 | 3.995 | 3.875 | 22560 |
| 1717691400 | 4.025 | -0.26 | -5.96 | 4.285 | 4.3 | 3.95 | 29656 |
| 1717605000 | 4.28 | 0.01 | 0.23 | 4.29 | 4.345 | 4.28 | 120947 |
| 1717518600 | 4.2699999 | 0.02 | 0.59 | 4.25 | 4.2699999 | 4.23 | 16258 |
| 1717432200 | 4.245 | 0.15 | 3.54 | 4.15 | 4.2699999 | 4.15 | 18562 |
| 1717173000 | 4.1 | 0.06 | 1.49 | 4.025 | 4.12 | 4.015 | 11474 |
| 1717086600 | 4.04 | -0.04 | -0.98 | 4.08 | 4.08 | 3.99 | 11987 |
| 1717000200 | 4.08 | -0.05 | -1.09 | 4.125 | 4.135 | 4.07 | 14637 |
| 1716913800 | 4.125 | -0.03 | -0.60 | 4.13 | 4.15 | 4.08 | 28706 |
| 1716827400 | 4.15 | -0.14 | -3.15 | 4.29 | 4.29 | 4.13 | 25427 |
| 1716568200 | 4.285 | 0.06 | 1.42 | 4.35 | 4.35 | 4.04 | 144575 |
| 1716481800 | 4.225 | 0.27 | 6.69 | 3.98 | 4.29 | 3.97 | 69302 |
| 1716395400 | 3.96 | -0.04 | -0.88 | 4.005 | 4.1 | 3.88 | 81289 |
| 1716309000 | 3.995 | 0.03 | 0.76 | 3.955 | 4.0199999 | 3.95 | 29433 |
| 1716222600 | 3.965 | -0.04 | -0.88 | 3.965 | 3.985 | 3.92 | 20036 |
| 1715963400 | 4 | 0.02 | 0.50 | 3.98 | 4.035 | 3.7 | 91722 |
| 1715877000 | 3.98 | 0.54 | 15.70 | 3.45 | 4.0199999 | 3.44 | 117869 |
| 1715790600 | 3.44 | 0.09 | 2.69 | 3.36 | 3.44 | 3.32 | 22672 |
| 1715704200 | 3.35 | 0.1 | 3.08 | 3.2599999 | 3.36 | 3.2599999 | 29721 |
| 1715617800 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 12174 |
| 1715358600 | 3.3 | 0 | 0.00 | 3.305 | 3.33 | 3.295 | 11841 |
| 1715272200 | 3.3 | 0 | 0.15 | 3.295 | 3.3 | 3.275 | 9243 |
| 1715185800 | 3.295 | 0.02 | 0.46 | 3.3 | 3.31 | 3.225 | 34301 |
| 1715099400 | 3.2799999 | 0.06 | 1.86 | 3.295 | 3.41 | 3.265 | 32987 |
| 1715013000 | 3.22 | 0.01 | 0.16 | 3.22 | 3.25 | 3.22 | 66648 |
| 1714753800 | 3.215 | 0 | 0.00 | 3.24 | 3.25 | 3.21 | 4544 |
| 1714667400 | 3.215 | -0.09 | -2.58 | 3.3 | 3.305 | 3.215 | 19494 |
| 1714494600 | 3.3 | 0 | 0.00 | 3.325 | 3.33 | 3.2799999 | 10400 |
| 1714408200 | 3.3 | -0.05 | -1.49 | 3.36 | 3.36 | 3.3 | 10268 |
| 1714149000 | 3.35 | 0 | 0.15 | 3.345 | 3.365 | 3.345 | 4392 |
| 1714062600 | 3.345 | -0.03 | -0.89 | 3.37 | 3.37 | 3.345 | 2392 |
| 1713976200 | 3.375 | -0.11 | -3.16 | 3.485 | 3.5 | 3.375 | 7762 |
| 1713889800 | 3.485 | -0.03 | -0.85 | 3.52 | 3.54 | 3.485 | 31650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
