Frankfurt - Delayed Quote EUR
Ekopak NV (7XZ.F)
7.70
+0.76
+(10.95%)
At close: May 14 at 3:29:02 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 7.08 | 7.70 | 6.94 | 7.70 | 7.70 | 720 |
| May 13, 2025 | 6.20 | 6.94 | 6.20 | 6.94 | 6.94 | - |
| May 12, 2025 | 6.04 | 6.04 | 5.86 | 6.00 | 6.00 | - |
| May 9, 2025 | 5.96 | 5.96 | 5.86 | 5.90 | 5.90 | - |
| May 8, 2025 | 6.08 | 6.08 | 5.80 | 5.82 | 5.82 | - |
| May 7, 2025 | 6.38 | 6.38 | 5.96 | 5.96 | 5.96 | - |
| May 6, 2025 | 6.46 | 6.46 | 6.16 | 6.22 | 6.22 | - |
| May 5, 2025 | 6.40 | 6.40 | 6.20 | 6.26 | 6.26 | - |
| May 2, 2025 | 6.76 | 6.76 | 6.18 | 6.30 | 6.30 | - |
| Apr 30, 2025 | 6.94 | 6.94 | 6.58 | 6.62 | 6.62 | - |
| Apr 29, 2025 | 7.44 | 7.44 | 6.60 | 6.64 | 6.64 | - |
| Apr 28, 2025 | 7.08 | 7.26 | 6.68 | 7.26 | 7.26 | - |
| Apr 25, 2025 | 6.36 | 7.12 | 6.12 | 7.00 | 7.00 | 720 |
| Apr 24, 2025 | 6.44 | 6.44 | 6.08 | 6.14 | 6.14 | - |
| Apr 23, 2025 | 6.80 | 7.52 | 6.28 | 6.28 | 6.28 | - |
| Apr 22, 2025 | 5.64 | 6.32 | 5.64 | 6.32 | 6.32 | - |
| Apr 17, 2025 | 5.10 | 5.26 | 4.77 | 5.26 | 5.26 | - |
| Apr 16, 2025 | 4.66 | 4.94 | 4.52 | 4.94 | 4.94 | - |
| Apr 15, 2025 | 4.85 | 4.85 | 4.58 | 4.61 | 4.61 | - |
| Apr 14, 2025 | 4.85 | 4.85 | 4.68 | 4.68 | 4.68 | - |
| Apr 11, 2025 | 5.14 | 5.14 | 4.59 | 4.59 | 4.59 | - |
| Apr 10, 2025 | 4.65 | 4.98 | 4.65 | 4.98 | 4.98 | - |
| Apr 9, 2025 | 4.63 | 4.70 | 4.39 | 4.70 | 4.70 | 2,000 |
| Apr 8, 2025 | 4.22 | 4.54 | 4.22 | 4.54 | 4.54 | - |
| Apr 7, 2025 | 4.33 | 4.33 | 4.01 | 4.01 | 4.01 | 67 |
| Apr 4, 2025 | 4.60 | 4.60 | 4.15 | 4.15 | 4.15 | - |
| Apr 3, 2025 | 4.95 | 4.95 | 4.28 | 4.28 | 4.28 | - |
| Apr 2, 2025 | 7.74 | 7.74 | 6.24 | 6.24 | 6.24 | - |
| Apr 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 31, 2025 | 7.96 | 7.96 | 7.48 | 7.50 | 7.50 | - |
| Mar 28, 2025 | 8.02 | 8.10 | 7.76 | 8.10 | 8.10 | - |
| Mar 27, 2025 | 8.58 | 8.58 | 7.70 | 7.70 | 7.70 | - |
| Mar 26, 2025 | 8.70 | 8.70 | 8.52 | 8.52 | 8.52 | - |
| Mar 25, 2025 | 8.82 | 8.86 | 8.82 | 8.86 | 8.86 | - |
| Mar 24, 2025 | 9.68 | 9.68 | 9.04 | 9.16 | 9.16 | - |
| Mar 21, 2025 | 10.40 | 10.40 | 10.05 | 10.05 | 10.05 | - |
| Mar 20, 2025 | 11.00 | 11.00 | 10.05 | 10.05 | 10.05 | - |
| Mar 19, 2025 | 10.75 | 10.75 | 10.65 | 10.70 | 10.70 | - |
| Mar 18, 2025 | 10.35 | 10.60 | 10.30 | 10.60 | 10.60 | - |
| Mar 17, 2025 | 8.82 | 9.92 | 8.82 | 9.92 | 9.92 | - |
| Mar 14, 2025 | 9.60 | 9.60 | 8.48 | 8.66 | 8.66 | - |
| Mar 13, 2025 | 11.15 | 11.15 | 9.74 | 9.74 | 9.74 | - |
| Mar 12, 2025 | 11.35 | 11.35 | 10.95 | 10.95 | 10.95 | - |
| Mar 11, 2025 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | - |
| Mar 10, 2025 | 11.85 | 11.85 | 10.80 | 10.80 | 10.80 | - |
| Mar 7, 2025 | 11.65 | 11.65 | 11.25 | 11.65 | 11.65 | - |
| Mar 6, 2025 | 12.30 | 12.30 | 11.25 | 11.25 | 11.25 | - |
| Mar 5, 2025 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | - |
| Mar 4, 2025 | 13.45 | 13.45 | 12.30 | 12.30 | 12.30 | - |
| Mar 3, 2025 | 13.10 | 13.30 | 13.05 | 13.30 | 13.30 | - |
| Feb 28, 2025 | 13.50 | 13.50 | 12.85 | 12.85 | 12.85 | - |
| Feb 27, 2025 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | - |
| Feb 26, 2025 | 13.90 | 13.90 | 13.35 | 13.35 | 13.35 | - |
| Feb 25, 2025 | 13.70 | 13.75 | 13.65 | 13.65 | 13.65 | - |
| Feb 24, 2025 | 13.65 | 13.65 | 13.40 | 13.50 | 13.50 | - |
| Feb 21, 2025 | 13.60 | 13.60 | 13.30 | 13.35 | 13.35 | - |
| Feb 20, 2025 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | - |
| Feb 19, 2025 | 13.35 | 13.35 | 13.20 | 13.30 | 13.30 | - |
| Feb 18, 2025 | 13.35 | 13.35 | 13.05 | 13.05 | 13.05 | - |
| Feb 17, 2025 | 13.45 | 13.45 | 13.05 | 13.05 | 13.05 | - |
| Feb 14, 2025 | 13.20 | 13.20 | 12.95 | 13.00 | 13.00 | - |
| Feb 13, 2025 | 13.40 | 13.40 | 12.95 | 12.95 | 12.95 | - |
| Feb 12, 2025 | 13.40 | 13.40 | 12.95 | 13.10 | 13.10 | - |
| Feb 11, 2025 | 13.30 | 13.30 | 12.85 | 12.95 | 12.95 | - |
| Feb 10, 2025 | 13.40 | 13.40 | 12.85 | 12.85 | 12.85 | - |
| Feb 7, 2025 | 13.60 | 13.60 | 12.95 | 12.95 | 12.95 | - |
| Feb 6, 2025 | 13.05 | 13.05 | 12.70 | 12.90 | 12.90 | - |
| Feb 5, 2025 | 13.25 | 13.25 | 12.65 | 12.65 | 12.65 | - |
| Feb 4, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | - |
| Feb 3, 2025 | 13.35 | 13.35 | 12.85 | 12.85 | 12.85 | - |
| Jan 31, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | - |
| Jan 30, 2025 | 13.10 | 13.10 | 12.75 | 12.85 | 12.85 | - |
| Jan 29, 2025 | 12.85 | 12.85 | 12.60 | 12.70 | 12.70 | - |
| Jan 28, 2025 | 13.75 | 13.75 | 12.60 | 12.60 | 12.60 | - |
| Jan 27, 2025 | 14.30 | 14.30 | 13.20 | 13.20 | 13.20 | - |
| Jan 24, 2025 | 14.30 | 14.30 | 13.90 | 14.15 | 14.15 | - |
| Jan 23, 2025 | 15.00 | 15.00 | 13.85 | 13.85 | 13.85 | - |
| Jan 22, 2025 | 14.35 | 14.35 | 13.85 | 14.15 | 14.15 | - |
| Jan 21, 2025 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | - |
| Jan 20, 2025 | 14.25 | 14.25 | 13.80 | 13.90 | 13.90 | - |
| Jan 17, 2025 | 14.55 | 14.55 | 13.80 | 13.80 | 13.80 | - |
| Jan 16, 2025 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | - |
| Jan 15, 2025 | 14.75 | 14.75 | 14.25 | 14.25 | 14.25 | - |
| Jan 14, 2025 | 14.75 | 14.75 | 14.25 | 14.30 | 14.30 | - |
| Jan 13, 2025 | 14.85 | 14.85 | 14.25 | 14.25 | 14.25 | - |
| Jan 10, 2025 | 14.75 | 15.90 | 13.85 | 15.90 | 15.90 | 20 |
| Jan 9, 2025 | 14.60 | 14.60 | 14.00 | 14.15 | 14.15 | - |
| Jan 8, 2025 | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | - |
| Jan 7, 2025 | 14.40 | 14.40 | 13.95 | 14.10 | 14.10 | - |
| Jan 6, 2025 | 14.15 | 15.40 | 13.60 | 15.40 | 15.40 | 5 |
| Jan 3, 2025 | 13.85 | 13.85 | 13.45 | 13.65 | 13.65 | - |
| Jan 2, 2025 | 13.85 | 13.85 | 13.35 | 13.50 | 13.50 | - |
| Dec 30, 2024 | 14.05 | 14.05 | 13.45 | 13.45 | 13.45 | - |
| Dec 27, 2024 | 14.10 | 14.10 | 13.45 | 13.45 | 13.45 | - |
| Dec 23, 2024 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | - |
| Dec 20, 2024 | 13.70 | 13.70 | 13.25 | 13.30 | 13.30 | - |
| Dec 19, 2024 | 13.65 | 13.65 | 13.15 | 13.25 | 13.25 | - |
| Dec 18, 2024 | 14.05 | 14.05 | 13.20 | 13.20 | 13.20 | - |
| Dec 17, 2024 | 14.45 | 14.45 | 13.70 | 13.70 | 13.70 | - |
| Dec 16, 2024 | 14.30 | 15.60 | 13.95 | 15.60 | 15.60 | 18 |
| Dec 13, 2024 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | - |
| Dec 12, 2024 | 14.25 | 14.25 | 13.80 | 13.80 | 13.80 | - |
| Dec 11, 2024 | 13.70 | 13.80 | 13.15 | 13.80 | 13.80 | - |
| Dec 10, 2024 | 13.95 | 13.95 | 12.90 | 13.20 | 13.20 | - |
| Dec 9, 2024 | 13.70 | 13.70 | 13.25 | 13.40 | 13.40 | - |
| Dec 6, 2024 | 14.15 | 14.15 | 13.45 | 13.45 | 13.45 | - |
| Dec 5, 2024 | 14.60 | 14.60 | 13.65 | 13.65 | 13.65 | - |
| Dec 4, 2024 | 14.70 | 14.70 | 14.10 | 14.15 | 14.15 | - |
| Dec 3, 2024 | 14.90 | 14.90 | 14.35 | 14.35 | 14.35 | - |
| Dec 2, 2024 | 15.15 | 15.15 | 14.50 | 14.50 | 14.50 | - |
| Nov 29, 2024 | 15.40 | 15.40 | 14.50 | 14.50 | 14.50 | - |
| Nov 28, 2024 | 15.70 | 15.70 | 14.90 | 14.90 | 14.90 | - |
| Nov 27, 2024 | 15.80 | 15.80 | 15.25 | 15.25 | 15.25 | - |
| Nov 26, 2024 | 15.80 | 15.80 | 15.25 | 15.25 | 15.25 | - |
| Nov 25, 2024 | 15.90 | 15.90 | 15.25 | 15.25 | 15.25 | - |
| Nov 22, 2024 | 16.00 | 16.00 | 15.20 | 15.40 | 15.40 | - |
| Nov 21, 2024 | 16.45 | 16.45 | 15.85 | 15.85 | 15.85 | - |
| Nov 20, 2024 | 16.45 | 16.45 | 15.95 | 15.95 | 15.95 | - |
| Nov 19, 2024 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | - |
| Nov 18, 2024 | 16.45 | 16.45 | 15.90 | 15.90 | 15.90 | - |
| Nov 15, 2024 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | - |
| Nov 14, 2024 | 16.60 | 16.60 | 15.95 | 15.95 | 15.95 | - |
| Nov 13, 2024 | 16.45 | 16.45 | 15.90 | 15.95 | 15.95 | - |
| Nov 12, 2024 | 16.65 | 16.65 | 15.95 | 15.95 | 15.95 | - |
| Nov 11, 2024 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | - |
| Nov 8, 2024 | 16.50 | 16.50 | 15.95 | 16.05 | 16.05 | - |
| Nov 7, 2024 | 16.30 | 16.30 | 15.70 | 15.95 | 15.95 | - |
| Nov 6, 2024 | 16.70 | 16.70 | 15.70 | 15.70 | 15.70 | - |
| Nov 5, 2024 | 16.95 | 16.95 | 15.95 | 16.15 | 16.15 | - |
| Nov 4, 2024 | 17.30 | 17.30 | 16.25 | 16.25 | 16.25 | - |
| Nov 1, 2024 | 17.50 | 17.50 | 16.65 | 16.65 | 16.65 | - |
| Oct 31, 2024 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | - |
| Oct 30, 2024 | 17.95 | 17.95 | 17.15 | 17.15 | 17.15 | - |
| Oct 29, 2024 | 17.85 | 17.85 | 17.25 | 17.40 | 17.40 | - |
| Oct 28, 2024 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | - |
| Oct 25, 2024 | 17.85 | 17.85 | 17.10 | 17.10 | 17.10 | - |
| Oct 24, 2024 | 18.15 | 18.15 | 17.40 | 17.40 | 17.40 | - |
| Oct 23, 2024 | 17.55 | 17.55 | 16.90 | 17.40 | 17.40 | - |
| Oct 22, 2024 | 17.80 | 17.80 | 17.05 | 17.05 | 17.05 | - |
| Oct 21, 2024 | 17.50 | 17.50 | 16.85 | 16.85 | 16.85 | - |
| Oct 18, 2024 | 17.50 | 17.50 | 16.85 | 17.15 | 17.15 | - |
| Oct 17, 2024 | 16.90 | 16.95 | 16.35 | 16.95 | 16.95 | - |
| Oct 16, 2024 | 16.55 | 16.55 | 15.95 | 16.20 | 16.20 | - |
| Oct 15, 2024 | 16.75 | 16.75 | 15.80 | 16.00 | 16.00 | - |
| Oct 14, 2024 | 16.90 | 16.90 | 16.20 | 16.20 | 16.20 | - |
| Oct 11, 2024 | 17.40 | 17.40 | 16.45 | 16.45 | 16.45 | - |
| Oct 10, 2024 | 17.35 | 17.35 | 16.65 | 16.65 | 16.65 | - |
| Oct 9, 2024 | 17.50 | 17.50 | 16.65 | 16.65 | 16.65 | - |
| Oct 8, 2024 | 17.75 | 17.75 | 16.80 | 16.80 | 16.80 | - |
| Oct 7, 2024 | 17.40 | 17.40 | 16.85 | 17.15 | 17.15 | - |
| Oct 4, 2024 | 17.20 | 17.20 | 16.50 | 16.70 | 16.70 | - |
| Oct 3, 2024 | 17.65 | 17.65 | 16.65 | 16.65 | 16.65 | - |
| Oct 2, 2024 | 17.90 | 17.90 | 17.15 | 17.15 | 17.15 | - |
| Oct 1, 2024 | 17.50 | 17.50 | 16.95 | 17.20 | 17.20 | - |
| Sep 30, 2024 | 16.95 | 16.95 | 16.65 | 16.80 | 16.80 | - |
| Sep 27, 2024 | 15.80 | 15.85 | 15.25 | 15.85 | 15.85 | - |
| Sep 26, 2024 | 15.85 | 15.85 | 15.20 | 15.20 | 15.20 | - |
| Sep 25, 2024 | 15.90 | 15.90 | 15.30 | 15.30 | 15.30 | - |
| Sep 24, 2024 | 15.20 | 15.20 | 14.85 | 15.10 | 15.10 | - |
| Sep 23, 2024 | 15.45 | 15.45 | 14.85 | 14.85 | 14.85 | - |
| Sep 20, 2024 | 15.15 | 15.15 | 14.60 | 14.75 | 14.75 | - |
| Sep 19, 2024 | 14.75 | 14.75 | 14.35 | 14.50 | 14.50 | - |
| Sep 18, 2024 | 14.90 | 14.90 | 14.15 | 14.15 | 14.15 | - |
| Sep 17, 2024 | 14.95 | 14.95 | 14.30 | 14.40 | 14.40 | - |
| Sep 16, 2024 | 14.25 | 14.45 | 13.85 | 14.45 | 14.45 | - |
| Sep 13, 2024 | 13.10 | 13.50 | 12.70 | 13.50 | 13.50 | - |
| Sep 12, 2024 | 13.95 | 13.95 | 12.70 | 12.70 | 12.70 | - |
| Sep 11, 2024 | 14.65 | 14.65 | 13.30 | 13.30 | 13.30 | - |
| Sep 10, 2024 | 15.20 | 15.20 | 14.20 | 14.20 | 14.20 | - |
| Sep 9, 2024 | 15.15 | 15.15 | 14.70 | 14.70 | 14.70 | - |
| Sep 6, 2024 | 15.25 | 15.25 | 14.75 | 14.75 | 14.75 | - |
| Sep 5, 2024 | 15.30 | 15.30 | 14.75 | 14.75 | 14.75 | - |
| Sep 4, 2024 | 15.80 | 15.80 | 14.85 | 14.85 | 14.85 | - |
| Sep 3, 2024 | 16.00 | 16.00 | 15.45 | 15.45 | 15.45 | - |
| Sep 2, 2024 | 16.05 | 16.05 | 15.50 | 15.50 | 15.50 | - |
| Aug 30, 2024 | 16.20 | 16.20 | 15.55 | 15.55 | 15.55 | - |
| Aug 29, 2024 | 16.15 | 16.15 | 15.55 | 15.55 | 15.55 | - |
| Aug 28, 2024 | 16.20 | 16.20 | 15.55 | 15.55 | 15.55 | - |
| Aug 27, 2024 | 16.20 | 16.20 | 15.65 | 15.65 | 15.65 | - |
| Aug 26, 2024 | 16.45 | 16.45 | 15.70 | 15.70 | 15.70 | - |
| Aug 23, 2024 | 16.25 | 16.25 | 15.70 | 15.75 | 15.75 | - |
| Aug 22, 2024 | 16.40 | 16.40 | 15.75 | 15.75 | 15.75 | - |
| Aug 21, 2024 | 16.45 | 16.45 | 15.90 | 15.90 | 15.90 | - |
| Aug 20, 2024 | 16.45 | 16.45 | 15.90 | 15.90 | 15.90 | - |
| Aug 19, 2024 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | - |
| Aug 16, 2024 | 16.50 | 16.50 | 15.90 | 15.95 | 15.95 | - |
| Aug 15, 2024 | 16.40 | 16.40 | 15.80 | 15.95 | 15.95 | - |
| Aug 14, 2024 | 16.30 | 16.30 | 15.75 | 15.75 | 15.75 | - |
| Aug 13, 2024 | 16.25 | 16.25 | 15.70 | 15.75 | 15.75 | - |
| Aug 12, 2024 | 16.00 | 16.00 | 15.50 | 15.70 | 15.70 | - |
| Aug 9, 2024 | 16.60 | 16.60 | 15.70 | 15.70 | 15.70 | - |
| Aug 8, 2024 | 16.60 | 16.60 | 15.90 | 15.90 | 15.90 | - |
| Aug 7, 2024 | 16.35 | 16.35 | 15.90 | 15.95 | 15.95 | - |
| Aug 6, 2024 | 16.15 | 16.15 | 15.75 | 15.75 | 15.75 | - |
| Aug 5, 2024 | 16.90 | 16.90 | 15.45 | 15.45 | 15.45 | - |
| Aug 2, 2024 | 16.90 | 16.90 | 16.25 | 16.35 | 16.35 | - |
| Aug 1, 2024 | 16.90 | 16.90 | 16.40 | 16.55 | 16.55 | - |
| Jul 31, 2024 | 16.90 | 16.90 | 16.35 | 16.35 | 16.35 | - |
| Jul 30, 2024 | 16.95 | 16.95 | 16.30 | 16.30 | 16.30 | - |
| Jul 29, 2024 | 17.05 | 17.05 | 16.35 | 16.35 | 16.35 | - |
| Jul 26, 2024 | 17.25 | 17.25 | 16.55 | 16.55 | 16.55 | - |
| Jul 25, 2024 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | - |
| Jul 24, 2024 | 17.30 | 17.35 | 16.70 | 16.70 | 16.70 | - |
| Jul 23, 2024 | 17.30 | 17.35 | 17.30 | 17.35 | 17.35 | - |
| Jul 22, 2024 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | - |
| Jul 19, 2024 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | - |
| Jul 18, 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - |
| Jul 17, 2024 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | - |
| Jul 16, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jul 15, 2024 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | - |
| Jul 12, 2024 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | - |
| Jul 11, 2024 | 17.40 | 17.40 | 17.35 | 17.40 | 17.40 | - |
| Jul 10, 2024 | 17.35 | 17.45 | 17.35 | 17.45 | 17.45 | - |
| Jul 9, 2024 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | - |
| Jul 8, 2024 | 17.45 | 17.45 | 17.35 | 17.35 | 17.35 | - |
| Jul 5, 2024 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | - |
| Jul 4, 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | - |
| Jul 3, 2024 | 17.75 | 17.75 | 17.50 | 17.50 | 17.50 | - |
| Jul 2, 2024 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | - |
| Jul 1, 2024 | 17.95 | 18.10 | 17.95 | 18.05 | 18.05 | - |
| Jun 28, 2024 | 17.95 | 18.15 | 17.95 | 18.15 | 18.15 | - |
| Jun 27, 2024 | 18.05 | 18.15 | 18.05 | 18.05 | 18.05 | - |
| Jun 26, 2024 | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | - |
| Jun 25, 2024 | 18.25 | 18.25 | 18.15 | 18.15 | 18.15 | - |
| Jun 24, 2024 | 18.25 | 18.25 | 18.20 | 18.20 | 18.20 | - |
| Jun 21, 2024 | 18.45 | 18.45 | 18.30 | 18.35 | 18.35 | - |
| Jun 20, 2024 | 18.45 | 18.45 | 18.35 | 18.35 | 18.35 | - |
| Jun 19, 2024 | 18.55 | 18.55 | 18.35 | 18.35 | 18.35 | - |
| Jun 18, 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | - |
| Jun 17, 2024 | 18.60 | 18.60 | 18.45 | 18.45 | 18.45 | - |
| Jun 14, 2024 | 18.45 | 18.55 | 18.45 | 18.55 | 18.55 | - |
| Jun 13, 2024 | 18.35 | 18.50 | 18.35 | 18.50 | 18.50 | - |
| Jun 12, 2024 | 18.35 | 18.45 | 18.35 | 18.45 | 18.45 | - |
| Jun 11, 2024 | 18.35 | 18.35 | 18.30 | 18.35 | 18.35 | - |
| Jun 10, 2024 | 18.25 | 18.35 | 18.25 | 18.30 | 18.30 | - |
| Jun 7, 2024 | 18.50 | 18.50 | 18.35 | 18.35 | 18.35 | - |
| Jun 6, 2024 | 18.50 | 18.50 | 18.35 | 18.45 | 18.45 | - |
| Jun 5, 2024 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | - |
| Jun 4, 2024 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | - |
| Jun 3, 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | - |
| May 31, 2024 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | - |
| May 30, 2024 | 18.55 | 18.55 | 18.45 | 18.45 | 18.45 | - |
| May 29, 2024 | 18.30 | 18.55 | 18.30 | 18.55 | 18.55 | - |
| May 28, 2024 | 18.35 | 18.45 | 18.35 | 18.45 | 18.45 | - |
| May 27, 2024 | 18.30 | 18.45 | 18.30 | 18.45 | 18.45 | - |
| May 24, 2024 | 18.55 | 18.55 | 18.45 | 18.45 | 18.45 | - |
| May 23, 2024 | 18.50 | 18.55 | 18.50 | 18.50 | 18.50 | - |
| May 22, 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | - |
| May 21, 2024 | 18.35 | 18.50 | 18.35 | 18.50 | 18.50 | - |
| May 20, 2024 | 18.45 | 18.50 | 18.45 | 18.50 | 18.50 | - |
| May 17, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| May 16, 2024 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | - |
| May 15, 2024 | 18.55 | 18.55 | 18.45 | 18.50 | 18.50 | - |
| May 14, 2024 | 18.30 | 18.45 | 18.30 | 18.45 | 18.45 | - |
Related Tickers
CNQ.AX Clean TeQ Water Limited
0.1900
0.00%
0855.HK CHINA WATER
5.790
-0.86%
ARTNA Artesian Resources Corporation
32.54
-1.12%
PNN.L Pennon Group Plc
480.20
+0.38%
SVT.L Severn Trent PLC
2,592.00
+0.62%
UU.L United Utilities Group PLC
1,070.50
+0.94%
HTO H2O America
50.10
-0.63%
PRME.CN Prime Drink Group Corp.
0.1200
0.00%
ARIS Aris Water Solutions, Inc.
23.65
-2.79%
AWK American Water Works Company, Inc.
133.82
-0.01%