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 | -0.165 | -4.17721518987 | 3.95 | 3.95 | 3.66 | 74373 | 3.73535604 | DE |
| 4 | 0.605 | 19.0251572327 | 3.18 | 3.95 | 3.105 | 35955 | 3.53408824 | DE |
| 12 | 0.175 | 4.84764542936 | 3.61 | 3.95 | 3.09 | 21696 | 3.4761248 | DE |
| 26 | -0.11 | -2.82413350449 | 3.895 | 4.3 | 3.09 | 16731 | 3.62482838 | DE |
| 52 | 0.265 | 7.52840909091 | 3.52 | 4.35 | 2.82 | 21236 | 3.61136576 | DE |
| 156 | -2.635 | -41.0436137072 | 6.42 | 9.41 | 2.82 | 25186 | 5.83572386 | DE |
| 260 | -0.425 | -10.0950118765 | 4.21 | 9.41 | 2.82 | 37508 | 6.25386469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 3.785 | 0.04 | 1.20 | 3.765 | 3.85 | 3.765 | 33764 |
| 1741800600 | 3.74 | -0.05 | -1.19 | 3.795 | 3.795 | 3.71 | 16756 |
| 1741714200 | 3.785 | 0.03 | 0.66 | 3.8 | 3.81 | 3.66 | 61092 |
| 1741627800 | 3.76 | 0.1 | 2.73 | 3.825 | 3.9 | 3.76 | 93722 |
| 1741368600 | 3.66 | -0.07 | -1.74 | 3.85 | 3.85 | 3.66 | 51478 |
| 1741282200 | 3.725 | 0.21 | 5.82 | 3.95 | 3.95 | 3.725 | 148818 |
| 1741195800 | 3.52 | 0.22 | 6.67 | 3.4 | 3.62 | 3.375 | 71566 |
| 1741109400 | 3.3 | -0.22 | -6.25 | 3.54 | 3.54 | 3.2599999 | 22088 |
| 1741023000 | 3.52 | 0.36 | 11.22 | 3.165 | 3.545 | 3.165 | 37917 |
| 1740763800 | 3.165 | 0.02 | 0.64 | 3.16 | 3.2 | 3.125 | 9246 |
| 1740677400 | 3.145 | 0 | 0.16 | 3.195 | 3.195 | 3.105 | 6980 |
| 1740591000 | 3.14 | -0.03 | -0.79 | 3.165 | 3.17 | 3.14 | 7679 |
| 1740504600 | 3.165 | -0.01 | -0.16 | 3.165 | 3.165 | 3.15 | 7331 |
| 1740418200 | 3.17 | -0.03 | -0.78 | 3.19 | 3.22 | 3.165 | 58297 |
| 1740159000 | 3.195 | -0.02 | -0.47 | 3.21 | 3.22 | 3.17 | 4295 |
| 1740072600 | 3.21 | -0.08 | -2.28 | 3.29 | 3.33 | 3.18 | 22284 |
| 1739986200 | 3.285 | 0 | 0.00 | 3.295 | 3.295 | 3.245 | 6389 |
| 1739899800 | 3.285 | 0.04 | 1.39 | 3.255 | 3.33 | 3.245 | 68403 |
| 1739813400 | 3.24 | 0.03 | 0.78 | 3.235 | 3.255 | 3.22 | 10434 |
| 1739554200 | 3.215 | 0.01 | 0.47 | 3.165 | 3.22 | 3.165 | 7543 |
| 1739467800 | 3.2 | 0.02 | 0.63 | 3.18 | 3.2 | 3.18 | 6772 |
| 1739381400 | 3.18 | 0.03 | 0.95 | 3.18 | 3.18 | 3.16 | 8258 |
| 1739295000 | 3.15 | -0.02 | -0.47 | 3.19 | 3.19 | 3.15 | 12143 |
| 1739208600 | 3.165 | 0.02 | 0.48 | 3.2 | 3.2 | 3.16 | 6347 |
| 1738949400 | 3.15 | -0.05 | -1.41 | 3.2 | 3.2 | 3.15 | 8248 |
| 1738863000 | 3.195 | 0.03 | 0.95 | 3.175 | 3.2 | 3.17 | 6962 |
| 1738776600 | 3.165 | -0.04 | -1.09 | 3.2 | 3.21 | 3.165 | 7197 |
| 1738690200 | 3.2 | 0.02 | 0.63 | 3.18 | 3.2 | 3.18 | 6158 |
| 1738603800 | 3.18 | -0.05 | -1.40 | 3.225 | 3.23 | 3.175 | 9079 |
| 1738344600 | 3.225 | 0 | 0.00 | 3.225 | 3.25 | 3.215 | 12741 |
| 1738258200 | 3.225 | 0 | 0.16 | 3.22 | 3.225 | 3.22 | 2239 |
| 1738171800 | 3.22 | 0.03 | 0.94 | 3.2 | 3.23 | 3.19 | 3535 |
| 1738085400 | 3.19 | 0 | 0.00 | 3.2 | 3.245 | 3.18 | 8659 |
| 1737999000 | 3.19 | 0.04 | 1.11 | 3.185 | 3.22 | 3.17 | 21286 |
| 1737739800 | 3.1549999 | 0 | 0.16 | 3.15 | 3.165 | 3.125 | 9129 |
| 1737653400 | 3.15 | -0.02 | -0.63 | 3.17 | 3.17 | 3.15 | 7118 |
| 1737567000 | 3.17 | 0.07 | 2.42 | 3.07 | 3.17 | 3.065 | 13900 |
| 1737480600 | 3.095 | -0.09 | -2.67 | 3.18 | 3.18 | 3.09 | 17628 |
| 1737394200 | 3.18 | 0.01 | 0.16 | 3.175 | 3.19 | 3.175 | 5750 |
| 1737135000 | 3.175 | 0.01 | 0.47 | 3.16 | 3.195 | 3.1549999 | 14128 |
| 1737048600 | 3.16 | -0.14 | -4.24 | 3.3 | 3.31 | 3.15 | 19797 |
| 1736962200 | 3.3 | 0.02 | 0.61 | 3.32 | 3.35 | 3.29 | 16135 |
| 1736875800 | 3.2799999 | -0.17 | -4.93 | 3.36 | 3.36 | 3.1549999 | 59333 |
| 1736789400 | 3.45 | 0.01 | 0.15 | 3.46 | 3.48 | 3.45 | 16493 |
| 1736530200 | 3.445 | -0.07 | -1.85 | 3.5 | 3.5 | 3.445 | 8490 |
| 1736443800 | 3.51 | 0.03 | 0.86 | 3.48 | 3.56 | 3.48 | 6044 |
| 1736357400 | 3.48 | -0.12 | -3.20 | 3.57 | 3.58 | 3.475 | 17403 |
| 1736271000 | 3.595 | -0.15 | -3.88 | 3.75 | 3.76 | 3.4 | 35556 |
| 1736184600 | 3.74 | 0.04 | 1.08 | 3.705 | 3.78 | 3.705 | 56651 |
| 1735925400 | 3.7 | -0.1 | -2.63 | 3.84 | 3.84 | 3.67 | 7505 |
| 1735839000 | 3.8 | 0.08 | 2.15 | 3.69 | 3.845 | 3.69 | 12019 |
| 1735666200 | 3.72 | 0.22 | 6.13 | 3.505 | 3.745 | 3.505 | 16716 |
| 1735579800 | 3.505 | -0.07 | -1.82 | 3.6 | 3.6 | 3.505 | 7737 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
