Brussels - Delayed Quote EUR

Ekopak NV (EKOP.BR)

8.18
+0.88
+(12.05%)
At close: May 14 at 5:35:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20257.408.207.268.188.18102,150
May 13, 20257.127.406.967.307.30119,205
May 12, 20256.226.426.226.406.409,209
May 9, 20256.146.366.146.226.225,924
May 8, 20256.206.206.106.146.1413,042
May 7, 20256.686.686.186.266.2615,326
May 6, 20256.666.706.486.586.5814,125
May 5, 20256.486.826.486.666.6624,528
May 2, 20256.886.886.466.606.6033,129
Apr 30, 20257.027.086.906.966.9613,317
Apr 29, 20257.507.506.907.167.1647,077
Apr 28, 20257.287.967.007.687.6823,519
Apr 25, 20256.627.466.407.307.3048,523
Apr 24, 20256.686.766.266.566.5622,583
Apr 23, 20257.368.066.506.646.64133,328
Apr 22, 20256.007.266.007.027.02108,555
Apr 17, 20255.285.825.025.825.8245,128
Apr 16, 20254.805.264.805.265.2630,874
Apr 15, 20254.924.924.714.804.8022,257
Apr 14, 20255.025.104.865.005.0026,208
Apr 11, 20255.325.404.815.005.0045,917
Apr 10, 20255.205.705.005.305.3093,248
Apr 9, 20254.655.164.594.794.7955,266
Apr 8, 20254.454.894.454.774.7791,742
Apr 7, 20254.304.454.194.354.3540,089
Apr 4, 20254.744.904.274.464.4661,719
Apr 3, 20254.855.064.434.744.74175,476
Apr 2, 20257.507.504.025.105.10710,872
Apr 1, 20257.987.987.987.987.98-
Mar 31, 20258.088.107.867.987.9827,796
Mar 28, 20258.188.488.148.208.2078,803
Mar 27, 20258.628.708.008.268.2669,197
Mar 26, 20259.109.128.828.848.8435,709
Mar 25, 20259.509.568.728.968.9670,355
Mar 24, 20259.709.809.509.609.6048,964
Mar 21, 202510.8010.959.849.989.9824,871
Mar 20, 202511.2511.2510.4010.7010.7020,780
Mar 19, 202511.2011.4011.1511.3511.3513,876
Mar 18, 202510.9011.3510.9011.1011.1024,942
Mar 17, 20259.7010.859.5210.6510.6557,767
Mar 14, 20259.709.707.909.109.10157,317
Mar 13, 202511.3511.409.909.909.9042,935
Mar 12, 202511.7011.9011.4011.5011.504,740
Mar 11, 202511.5011.9511.5011.7011.709,319
Mar 10, 202512.3012.4511.3011.4011.4031,643
Mar 7, 202512.0512.5011.5512.2012.2015,013
Mar 6, 202512.7512.7511.5012.0012.0032,382
Mar 5, 202512.9512.9512.6012.7012.7015,875
Mar 4, 202513.5013.5012.7513.0013.0033,281
Mar 3, 202513.7014.2013.7013.8513.859,025
Feb 28, 202513.9013.9013.5013.5013.5018,806
Feb 27, 202514.2014.2013.9013.9013.907,074
Feb 26, 202514.4514.4514.0014.2514.2517,436
Feb 25, 202514.5014.6514.2514.3514.357,188
Feb 24, 202514.2014.3514.0514.1014.104,467
Feb 21, 202514.0014.1514.0014.0514.0514,168
Feb 20, 202514.1014.1013.9014.0014.006,391
Feb 19, 202513.9014.1013.8514.1014.106,075
Feb 18, 202513.8013.9513.7513.7513.753,904
Feb 17, 202513.9013.9013.7513.7513.751,743
Feb 14, 202513.7513.8513.6513.8513.852,413
Feb 13, 202513.9513.9513.6013.6013.603,807
Feb 12, 202513.7013.9513.7013.8013.803,533
Feb 11, 202513.6013.7513.5013.6513.657,207
Feb 10, 202513.8013.8513.5513.5513.554,550
Feb 7, 202513.7513.8013.6513.6513.653,355
Feb 6, 202513.3513.8513.3513.8513.854,094
Feb 5, 202513.5013.5013.3013.3013.303,070
Feb 4, 202513.4513.6513.4013.5013.503,443
Feb 3, 202513.5013.6513.3513.3513.355,651
Jan 31, 202513.7013.8013.5013.6013.603,775
Jan 30, 202513.5013.6513.4513.5513.554,555
Jan 29, 202513.4513.5513.2513.3513.357,882
Jan 28, 202514.0014.1013.0013.1013.1039,429
Jan 27, 202514.5014.7513.9014.0014.0016,873
Jan 24, 202514.8015.0014.5514.5514.552,989
Jan 23, 202514.9514.9514.5014.5514.555,209
Jan 22, 202514.7015.3014.1515.3015.3020,621
Jan 21, 202514.8014.9014.5014.6014.601,662
Jan 20, 202514.7514.9514.5514.7514.754,367
Jan 17, 202514.9514.9514.5014.5014.507,049
Jan 16, 202515.0515.1514.7514.8014.8010,269
Jan 15, 202515.1015.1515.0015.0515.052,197
Jan 14, 202515.1515.1515.0015.0015.002,268
Jan 13, 202515.1015.3515.0015.0015.006,985
Jan 10, 202514.8015.1014.5015.1015.1010,591
Jan 9, 202514.9515.1514.8515.0015.003,137
Jan 8, 202515.0015.0014.7014.8514.851,332
Jan 7, 202514.7015.0014.7014.8514.852,093
Jan 6, 202514.4014.7014.4014.6514.653,941
Jan 3, 202514.2514.5014.2514.4014.402,718
Jan 2, 202514.1014.4014.0514.1014.101,902
Dec 31, 202414.2014.2014.0514.1014.102,716
Dec 30, 202414.1514.4014.0014.1514.154,620
Dec 27, 202414.6014.6014.1014.3014.304,578
Dec 24, 202414.4014.5514.3014.3514.351,878
Dec 23, 202414.1014.4014.0014.4014.405,486
Dec 20, 202414.0014.1013.9513.9513.951,315
Dec 19, 202413.9514.1013.8513.9513.952,336
Dec 18, 202414.3014.3013.9013.9013.906,560
Dec 17, 202414.7014.7014.3014.3014.304,475
Dec 16, 202414.7014.8514.5514.7014.706,371
Dec 13, 202414.5514.7514.5014.5514.555,144
Dec 12, 202414.5014.7014.3014.3514.354,456
Dec 11, 202413.9514.7013.9014.5014.508,948
Dec 10, 202413.8014.0513.5013.9513.9524,534
Dec 9, 202414.1014.3513.9514.2014.2015,621
Dec 6, 202414.4014.4013.8513.9513.9524,963
Dec 5, 202414.7514.7514.3014.4014.4011,641
Dec 4, 202415.0515.0514.6014.8514.858,086
Dec 3, 202415.3515.3514.9514.9514.958,318
Dec 2, 202415.4015.4515.1515.1515.154,213
Nov 29, 202415.7015.7015.2515.4515.455,328
Nov 28, 202416.1516.1515.7015.7015.704,136
Nov 27, 202416.1516.2016.0016.0016.003,314
Nov 26, 202416.1016.3016.0516.1016.102,061
Nov 25, 202416.2016.2016.0016.1016.102,880
Nov 22, 202416.3016.4516.0016.2016.201,790
Nov 21, 202416.8516.8516.3016.3016.302,849
Nov 20, 202416.8016.8516.7516.7516.75433
Nov 19, 202417.0017.0016.7516.7516.75783
Nov 18, 202416.8017.0016.7516.8016.801,088
Nov 15, 202416.8016.9516.7516.7516.751,262
Nov 14, 202417.0017.0016.8016.8016.801,094
Nov 13, 202416.7516.9516.7516.9016.901,588
Nov 12, 202416.8516.9516.7516.7516.752,161
Nov 11, 202416.9517.1016.9016.9516.951,163
Nov 8, 202416.8017.0516.8016.9016.902,103
Nov 7, 202416.6516.9516.5016.8016.802,371
Nov 6, 202417.0017.0016.4016.6016.605,794
Nov 5, 202417.2517.2516.8017.0017.002,850
Nov 4, 202417.5017.5017.0017.2517.255,424
Nov 1, 202417.9517.9517.5517.6017.60689
Oct 31, 202418.1518.1517.8017.8017.801,122
Oct 30, 202418.3018.3518.0518.2518.252,657
Oct 29, 202418.2518.4518.2018.3018.301,379
Oct 28, 202418.1518.3018.1018.2018.201,953
Oct 25, 202418.3518.5018.0018.1518.155,882
Oct 24, 202418.4518.4518.2018.2018.201,967
Oct 23, 202417.9018.5017.8018.5018.505,666
Oct 22, 202418.2018.3017.9017.9017.902,390
Oct 21, 202417.9518.2017.7518.1518.155,236
Oct 18, 202417.8018.2017.8017.8517.856,629
Oct 17, 202417.4518.0017.2017.8017.809,223
Oct 16, 202416.8517.4516.8017.2017.2014,239
Oct 15, 202417.1017.1016.8016.8516.857,394
Oct 14, 202417.4017.4017.0517.0517.054,825
Oct 11, 202417.4517.5517.0017.2017.204,835
Oct 10, 202417.9018.0517.6517.7017.702,995
Oct 9, 202417.8518.0517.6017.6517.651,919
Oct 8, 202418.0018.2017.6517.8517.852,753
Oct 7, 202418.0018.2017.7018.1018.102,797
Oct 4, 202417.5017.7517.5017.7017.701,349
Oct 3, 202418.1018.3017.3017.5017.509,074
Oct 2, 202418.3018.5018.0018.0018.006,858
Oct 1, 202417.9518.5017.9518.2518.2513,126
Sep 30, 202417.5017.9517.5017.8017.809,644
Sep 27, 202416.3017.2516.0017.2517.2516,227
Sep 26, 202416.1516.3515.7516.1016.108,100
Sep 25, 202416.2016.3516.0016.1516.155,418
Sep 24, 202415.9516.2015.6016.2016.2016,567
Sep 23, 202416.2516.2515.3515.5015.50125,233
Sep 20, 202415.3516.1015.3515.7515.757,966
Sep 19, 202415.2515.4515.2015.4515.456,800
Sep 18, 202415.2015.3014.9015.0015.006,665
Sep 17, 202415.1015.4015.1015.1515.155,004
Sep 16, 202414.7015.5014.7015.2015.2018,192
Sep 13, 202413.3014.6013.3014.5014.5018,288
Sep 12, 202414.0514.1013.0013.3513.3527,846
Sep 11, 202414.9514.9513.9014.2014.2026,198
Sep 10, 202415.4515.4514.9014.9014.9016,798
Sep 9, 202415.6015.6015.4515.5015.508,640
Sep 6, 202415.6015.6015.4015.4515.455,368
Sep 5, 202415.6515.7015.5515.5515.552,743
Sep 4, 202416.1016.1015.5515.6015.608,562
Sep 3, 202416.3016.4016.1016.1016.103,505
Sep 2, 202416.3516.4516.3016.3016.304,738
Aug 30, 202416.4016.5516.3016.3516.354,847
Aug 29, 202416.4516.5016.3516.5016.501,709
Aug 28, 202416.6016.6016.3016.4516.452,685
Aug 27, 202416.6016.6016.4516.5016.501,935
Aug 26, 202416.7516.7516.5016.5016.506,232
Aug 23, 202416.6516.7516.5016.7516.752,627
Aug 22, 202416.8516.8516.5516.5516.551,472
Aug 21, 202416.9016.9016.7016.7016.701,292
Aug 20, 202416.7516.9016.7516.7516.751,083
Aug 19, 202416.8516.9516.7516.7516.751,329
Aug 16, 202416.9016.9516.7516.8016.80926
Aug 15, 202416.6516.9016.6516.8016.801,345
Aug 14, 202416.6016.7516.6016.7016.701,067
Aug 13, 202416.6016.8016.5016.6016.602,193
Aug 12, 202416.5016.7016.4016.5516.551,733
Aug 9, 202416.9016.9016.2016.3016.308,588
Aug 8, 202416.9516.9516.7516.9016.901,050
Aug 7, 202416.8017.0016.7516.9016.901,888
Aug 6, 202416.5016.8016.5016.6516.651,964
Aug 5, 202417.0017.0016.1516.4516.4514,926
Aug 2, 202417.3517.3517.0517.2017.203,160
Aug 1, 202417.3017.6017.2017.2017.204,689
Jul 31, 202417.2517.3017.2017.2017.202,626
Jul 30, 202417.2517.2517.1017.2017.209,862
Jul 29, 202417.3517.3517.2017.2517.253,221
Jul 26, 202417.5017.5517.3517.3517.352,714
Jul 25, 202417.6517.6517.4517.5517.555,267
Jul 24, 202417.6517.6517.6017.6017.60401
Jul 23, 202417.6517.7017.6017.6017.60761
Jul 22, 202417.6517.7017.6017.6017.601,266
Jul 19, 202417.7017.7517.6017.7017.70926
Jul 18, 202417.7017.7017.6017.7017.702,025
Jul 17, 202417.7517.7517.6517.7017.70573
Jul 16, 202417.6517.7517.6017.6517.651,073
Jul 15, 202417.8017.8017.6517.7017.701,050
Jul 12, 202417.7517.8017.7017.7017.701,580
Jul 11, 202417.6517.7517.6517.7017.70954
Jul 10, 202417.6517.8017.6517.7017.701,033
Jul 9, 202417.6517.8017.6017.6517.651,970
Jul 8, 202417.6017.7017.6017.6017.601,089
Jul 5, 202417.9017.9017.5517.7517.752,369
Jul 4, 202417.7017.9517.7017.7017.701,317
Jul 3, 202417.7518.1017.7017.9517.951,943
Jul 2, 202417.7018.1517.7018.1018.101,146
Jul 1, 202418.3018.5017.7017.7017.704,133
Jun 28, 202418.3018.6018.3018.3018.30186
Jun 27, 202418.4018.4018.3018.3018.30308
Jun 26, 202418.4018.4018.4018.4018.40625
Jun 25, 202418.4518.5518.4018.4018.402,231
Jun 24, 202418.5018.6018.4018.6018.603,938
Jun 21, 202418.6018.7518.5518.6018.60660
Jun 20, 202418.6018.8518.5518.7518.75992
Jun 19, 202418.8518.8518.6518.7518.75251
Jun 18, 202418.9018.9018.7518.9018.901,833
Jun 17, 202418.6018.9018.5018.6518.651,913
Jun 14, 202418.9018.9518.7018.9518.952,835
Jun 13, 202418.5518.9018.5518.8018.801,295
Jun 12, 202418.6018.8518.6018.7018.70623
Jun 11, 202418.6018.8018.5518.7018.701,634
Jun 10, 202418.7018.7518.5518.7018.703,159
Jun 7, 202418.8518.8518.5518.6018.602,284
Jun 6, 202418.6018.9018.6018.8518.851,535
Jun 5, 202418.6518.9018.6018.8518.853,767
Jun 4, 202418.8018.9018.7518.8518.853,223
Jun 3, 202418.7518.9018.7518.8018.802,175
May 31, 202418.8018.9018.7018.9018.901,175
May 30, 202418.8518.9018.7018.8018.805,200
May 29, 202418.6518.9018.6518.9018.901,731
May 28, 202418.7018.8518.6518.6518.651,215
May 27, 202418.8518.9018.6518.7018.702,525
May 24, 202418.9018.9018.6518.6518.65555
May 23, 202418.9018.9018.8018.9018.901,736
May 22, 202418.9018.9018.6518.8518.852,488
May 21, 202418.8018.9018.8018.9018.901,332
May 20, 202418.8518.8518.7018.7018.702,176
May 17, 202418.7018.8518.6518.8018.801,163
May 16, 202418.6518.8518.6518.8018.80970
May 15, 202418.8518.9518.7518.8518.856,460
May 14, 202418.6518.9018.6518.9018.90976

Related Tickers

CNQ.AX Clean TeQ Water Limited
0.1900
0.00%
 
0855.HK CHINA WATER
5.800
-0.68%
 
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%