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 | 0.01 | 0.285714285714 | 3.5 | 3.625 | 3.45 | 10772 | 3.51532214 | DE |
| 4 | 0.09 | 2.63157894737 | 3.42 | 3.635 | 3.24 | 15091 | 3.47681894 | DE |
| 12 | -0.2 | -5.39083557951 | 3.71 | 4.25 | 3.24 | 11231 | 3.73196308 | DE |
| 26 | 0.16 | 4.77611940299 | 3.35 | 4.25 | 2.82 | 15446 | 3.55847417 | DE |
| 52 | -2.35 | -40.1023890785 | 5.86 | 5.94 | 2.82 | 23485 | 3.90343542 | DE |
| 156 | -4.19 | -54.4155844156 | 7.7 | 9.41 | 2.82 | 26316 | 6.12558261 | DE |
| 260 | -2.7 | -43.4782608696 | 6.21 | 9.41 | 2.82 | 41484 | 6.2519695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 3.57 | 0.07 | 2.15 | 3.495 | 3.625 | 3.495 | 10286 |
| 1735061400 | 3.495 | 0.02 | 0.58 | 3.475 | 3.52 | 3.475 | 16292 |
| 1734975000 | 3.475 | 0.02 | 0.72 | 3.5 | 3.5 | 3.45 | 5737 |
| 1734715800 | 3.45 | -0.07 | -1.85 | 3.52 | 3.53 | 3.415 | 10470 |
| 1734629400 | 3.515 | -0.12 | -3.30 | 3.61 | 3.61 | 3.505 | 6592 |
| 1734543000 | 3.635 | 0.09 | 2.39 | 3.57 | 3.635 | 3.51 | 10688 |
| 1734456600 | 3.55 | 0.12 | 3.50 | 3.44 | 3.575 | 3.43 | 9857 |
| 1734370200 | 3.43 | -0.04 | -1.15 | 3.495 | 3.5 | 3.405 | 31281 |
| 1734111000 | 3.47 | -0.01 | -0.14 | 3.48 | 3.585 | 3.47 | 56917 |
| 1734024600 | 3.475 | 0.06 | 1.61 | 3.46 | 3.56 | 3.46 | 14530 |
| 1733938200 | 3.42 | -0.05 | -1.44 | 3.475 | 3.5 | 3.42 | 10233 |
| 1733851800 | 3.47 | 0.02 | 0.43 | 3.475 | 3.48 | 3.445 | 4642 |
| 1733765400 | 3.455 | 0.02 | 0.73 | 3.35 | 3.455 | 3.35 | 15056 |
| 1733506200 | 3.43 | -0.16 | -4.46 | 3.57 | 3.585 | 3.4 | 10164 |
| 1733419800 | 3.59 | 0.3 | 9.12 | 3.295 | 3.615 | 3.295 | 30265 |
| 1733333400 | 3.29 | -0.11 | -3.24 | 3.405 | 3.435 | 3.24 | 10962 |
| 1733247000 | 3.4 | 0.03 | 0.89 | 3.31 | 3.425 | 3.31 | 5941 |
| 1733160600 | 3.37 | -0.07 | -2.03 | 3.42 | 3.435 | 3.37 | 11718 |
| 1732901400 | 3.44 | -0.05 | -1.29 | 3.4 | 3.47 | 3.4 | 5296 |
| 1732815000 | 3.485 | -0.1 | -2.79 | 3.575 | 3.575 | 3.435 | 12574 |
| 1732728600 | 3.585 | -0.18 | -4.65 | 3.75 | 3.75 | 3.55 | 11004 |
| 1732642200 | 3.76 | -0.14 | -3.59 | 3.87 | 3.87 | 3.74 | 9802 |
| 1732555800 | 3.9 | -0.03 | -0.64 | 3.925 | 3.925 | 3.9 | 18466 |
| 1732296600 | 3.925 | 0 | 0.13 | 3.92 | 3.935 | 3.92 | 24108 |
| 1732210200 | 3.92 | -0.01 | -0.25 | 3.92 | 3.93 | 3.92 | 8947 |
| 1732123800 | 3.93 | 0.01 | 0.26 | 3.92 | 3.93 | 3.92 | 13672 |
| 1732037400 | 3.92 | -0.01 | -0.13 | 3.945 | 3.95 | 3.92 | 6888 |
| 1731951000 | 3.925 | -0.07 | -1.63 | 3.99 | 3.99 | 3.92 | 37156 |
| 1731691800 | 3.99 | -0.06 | -1.48 | 4.075 | 4.095 | 3.95 | 8442 |
| 1731605400 | 4.05 | 0.13 | 3.18 | 4.21 | 4.21 | 3.975 | 19433 |
| 1731519000 | 3.925 | 0 | 0.00 | 3.925 | 3.925 | 3.925 | 0 |
| 1731432600 | 3.925 | -0.03 | -0.63 | 3.92 | 3.935 | 3.92 | 6106 |
| 1731346200 | 3.95 | 0.01 | 0.25 | 3.94 | 3.95 | 3.915 | 4723 |
| 1731087000 | 3.94 | 0 | 0.13 | 3.94 | 3.96 | 3.935 | 8106 |
| 1731000600 | 3.935 | 0 | 0.00 | 3.94 | 3.95 | 3.935 | 681 |
| 1730914200 | 3.935 | 0.02 | 0.38 | 3.925 | 3.935 | 3.915 | 2562 |
| 1730827800 | 3.92 | -0.02 | -0.38 | 3.94 | 3.95 | 3.92 | 3942 |
| 1730741400 | 3.935 | -0.01 | -0.25 | 3.94 | 3.955 | 3.935 | 2208 |
| 1730482200 | 3.945 | 0.01 | 0.38 | 3.93 | 3.945 | 3.91 | 3007 |
| 1730395800 | 3.93 | 0 | 0.00 | 3.935 | 3.935 | 3.895 | 6275 |
| 1730309400 | 3.93 | -0.03 | -0.63 | 3.955 | 3.955 | 3.93 | 5876 |
| 1730223000 | 3.955 | -0.07 | -1.74 | 4.03 | 4.04 | 3.9 | 14459 |
| 1730136600 | 4.025 | -0.03 | -0.62 | 4.055 | 4.055 | 4.025 | 5969 |
| 1729873800 | 4.05 | 0 | 0.00 | 4.05 | 4.0599999 | 4.045 | 5665 |
| 1729787400 | 4.05 | -0.07 | -1.58 | 4.115 | 4.115 | 4.04 | 8398 |
| 1729701000 | 4.115 | -0.07 | -1.67 | 4.1849999 | 4.2 | 4.11 | 8195 |
| 1729614600 | 4.1849999 | 0 | 0.12 | 4.25 | 4.25 | 4.18 | 8530 |
| 1729528200 | 4.18 | 0.14 | 3.34 | 4.11 | 4.245 | 4.105 | 15814 |
| 1729269000 | 4.045 | -0.02 | -0.37 | 4.045 | 4.075 | 4.04 | 7096 |
| 1729182600 | 4.0599999 | 0.03 | 0.74 | 4.04 | 4.0599999 | 4.03 | 3881 |
| 1729096200 | 4.03 | 0.19 | 4.95 | 3.93 | 4.115 | 3.93 | 30840 |
| 1729009800 | 3.84 | 0 | 0.00 | 3.84 | 3.845 | 3.825 | 3348 |
| 1728923400 | 3.84 | 0.04 | 1.05 | 3.8 | 3.84 | 3.8 | 4247 |
| 1728664200 | 3.8 | 0.04 | 1.06 | 3.76 | 3.82 | 3.76 | 4803 |
| 1728577800 | 3.76 | 0.06 | 1.62 | 3.8 | 3.8 | 3.725 | 5072 |
| 1728491400 | 3.7 | -0.05 | -1.33 | 3.75 | 3.75 | 3.7 | 5303 |
| 1728405000 | 3.75 | 0.04 | 1.21 | 3.71 | 3.75 | 3.71 | 14900 |
| 1728318600 | 3.705 | -0.01 | -0.27 | 3.71 | 3.725 | 3.7 | 2735 |
| 1728059400 | 3.715 | -0.14 | -3.51 | 3.85 | 3.85 | 3.68 | 11878 |
| 1727973000 | 3.85 | -0.18 | -4.47 | 4.04 | 4.04 | 3.85 | 8559 |
| 1727886600 | 4.03 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 4.0199999 | 3136 |
| 1727800200 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.075 | 4.0199999 | 4523 |
| 1727713800 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.13 | 4.05 | 8003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
