EKOPAK NV Historical Data - EKOP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
EKOPAK NV (EKOP)
EKOPAK NV (EKOP) Historical

EKOPAK NV (EKOP)

17.35

-0.20

(-1.14%)

Closed July 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.35	-1.97740112994	17.7	17.75	17.35	1724	17.58019371	DE
4	-0.95	-5.1912568306	18.3	18.6	17.35	1553	17.69614642	DE
12	-0.45	-2.52808988764	17.8	18.95	17.35	1953	18.41565941	DE
26	-0.65	-3.61111111111	18	19	17.3	3168	18.1589082	DE
52	-2	-10.3359173127	19.35	20.5	17.3	4330	18.57521862	DE
156	0.61	3.64396654719	16.74	21.8	15.22	4623	18.20656579	DE
260	2.65	18.0272108844	14.7	22.8	14.7	5937	18.01941312	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	17.35	-0.2	-1.14	17.5	17.55	17.35	2714
1721925000	17.55	-0.05	-0.28	17.65	17.65	17.45	5267
1721838600	17.6	0	0.00	17.65	17.65	17.6	401
1721752200	17.6	0	0.00	17.65	17.7	17.6	761
1721665800	17.6	-0.1	-0.56	17.65	17.7	17.6	1266
1721406600	17.7	0	0.00	17.7	17.75	17.6	926
1721320200	17.7	0	0.00	17.7	17.7	17.6	2025
1721233800	17.7	0.05	0.28	17.75	17.75	17.65	573
1721147400	17.65	-0.05	-0.28	17.65	17.75	17.6	1073
1721061000	17.7	0	0.00	17.8	17.8	17.65	1050
1720801800	17.7	0	0.00	17.75	17.8	17.7	1580
1720715400	17.7	0	0.00	17.65	17.75	17.65	954
1720629000	17.7	0.05	0.28	17.65	17.8	17.65	1033
1720542600	17.65	0.05	0.28	17.65	17.8	17.6	1970
1720456200	17.6	-0.15	-0.85	17.6	17.7	17.6	1089
1720197000	17.75	0.05	0.28	17.9	17.9	17.55	2369
1720110600	17.7	-0.25	-1.39	17.7	17.95	17.7	1317
1720024200	17.95	-0.15	-0.83	17.75	18.1	17.7	1943
1719937800	18.1	0.4	2.26	17.7	18.15	17.7	1146
1719851400	17.7	-0.6	-3.28	18.3	18.5	17.7	4133
1719592200	18.3	0	0.00	18.3	18.6	18.3	186
1719505800	18.3	-0.1	-0.54	18.4	18.4	18.3	308
1719419400	18.4	0	0.00	18.4	18.4	18.4	625
1719333000	18.4	-0.2	-1.08	18.45	18.55	18.4	2231
1719246600	18.6	0	0.00	18.5	18.6	18.4	3938
1718987400	18.6	-0.15	-0.80	18.6	18.75	18.55	660
1718901000	18.75	0	0.00	18.6	18.85	18.55	992
1718814600	18.75	-0.15	-0.79	18.85	18.85	18.65	251
1718728200	18.9	0.25	1.34	18.9	18.9	18.75	1833
1718641800	18.65	-0.3	-1.58	18.6	18.9	18.5	1913
1718382600	18.95	0.15	0.80	18.9	18.95	18.7	2835
1718296200	18.8	0.1	0.53	18.55	18.9	18.55	1295
1718209800	18.7	0	0.00	18.6	18.85	18.6	623
1718123400	18.7	0	0.00	18.6	18.8	18.55	1634
1718037000	18.7	0.1	0.54	18.7	18.75	18.55	3159
1717777800	18.6	-0.25	-1.33	18.85	18.85	18.55	2284
1717691400	18.85	0	0.00	18.6	18.9	18.6	1535
1717605000	18.85	0	0.00	18.65	18.9	18.6	3767
1717518600	18.85	0.05	0.27	18.8	18.9	18.75	3223
1717432200	18.8	-0.1	-0.53	18.75	18.9	18.75	2175
1717173000	18.9	0.1	0.53	18.8	18.9	18.7	1175
1717086600	18.8	-0.1	-0.53	18.85	18.9	18.7	5200
1717000200	18.9	0.25	1.34	18.65	18.9	18.65	1731
1716913800	18.65	-0.05	-0.27	18.7	18.85	18.65	1215
1716827400	18.7	0.05	0.27	18.85	18.9	18.65	2525
1716568200	18.65	-0.25	-1.32	18.9	18.9	18.65	555
1716481800	18.9	0.05	0.27	18.9	18.9	18.8	1736
1716395400	18.85	-0.05	-0.26	18.9	18.9	18.65	2488
1716309000	18.9	0.2	1.07	18.8	18.9	18.8	1332
1716222600	18.7	-0.1	-0.53	18.85	18.85	18.7	2176
1715963400	18.8	0	0.00	18.7	18.85	18.65	1163
1715877000	18.8	-0.05	-0.27	18.65	18.85	18.65	970
1715790600	18.85	-0.05	-0.26	18.85	18.95	18.75	6460
1715704200	18.9	0.25	1.34	18.65	18.9	18.65	976
1715617800	18.65	0.1	0.54	18.55	18.9	18.3	2414
1715358600	18.55	-0.05	-0.27	18.8	18.9	18.55	2339
1715272200	18.6	-0.15	-0.80	18.75	18.8	18.55	2089
1715185800	18.75	0.25	1.35	18.4	18.75	18.1	3621
1715099400	18.5	0.6	3.35	18	18.5	17.75	5573
1715013000	17.9	0.2	1.13	18	18	17.9	889
1714753800	17.7	-0.3	-1.67	17.8	18	17.65	4180
1714667400	18	0.15	0.84	17.8	18.05	17.75	2542
1714494600	17.85	-0.05	-0.28	18.15	18.35	17.85	1628
1714408200	17.9	-0.1	-0.56	18	18.15	17.9	1692

Dundas Minerals

ALICE [My Neighbor Alice]

Belysse Group NV

Vontobel Financial Produ...

Aragon Network Token

Xtrackers S&P 500 Value ...

Schneider Electric

SMC Entertainment (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions