Ekter SA (EKTER.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 05:16PM EEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 4.3300 | 4.3300 | 4.1500 | 4.1700 | 4.1700 | 48,209 |
| 13 June 2024 | 4.5050 | 4.5750 | 4.3300 | 4.3300 | 4.3300 | 37,094 |
| 12 June 2024 | 4.4800 | 4.6000 | 4.3700 | 4.5500 | 4.5500 | 47,046 |
| 11 June 2024 | 4.6450 | 4.6600 | 4.3800 | 4.4150 | 4.4150 | 53,166 |
| 10 June 2024 | 4.2900 | 4.5900 | 4.2650 | 4.5900 | 4.5900 | 118,068 |
| 07 June 2024 | 3.9200 | 4.2900 | 3.9200 | 4.2600 | 4.2600 | 89,614 |
| 06 June 2024 | 3.9150 | 3.9800 | 3.9100 | 3.9300 | 3.9300 | 14,808 |
| 05 June 2024 | 3.9050 | 3.9500 | 3.8400 | 3.9500 | 3.9500 | 27,883 |
| 04 June 2024 | 4.0700 | 4.0700 | 3.8500 | 3.8550 | 3.8550 | 29,226 |
| 03 June 2024 | 4.0600 | 4.1300 | 4.0500 | 4.0500 | 4.0500 | 14,847 |
| 31 May 2024 | 4.0450 | 4.1000 | 3.9700 | 4.0700 | 4.0700 | 6,074 |
| 30 May 2024 | 3.9650 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 23,337 |
| 29 May 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9600 | 3.9600 | 28,704 |
| 28 May 2024 | 4.0950 | 4.0950 | 4.0000 | 4.0000 | 4.0000 | 24,630 |
| 27 May 2024 | 4.1050 | 4.1100 | 4.0500 | 4.0500 | 4.0500 | 21,559 |
| 24 May 2024 | 4.0700 | 4.1050 | 4.0250 | 4.0800 | 4.0800 | 23,139 |
| 23 May 2024 | 4.0900 | 4.1600 | 4.0700 | 4.0700 | 4.0700 | 15,223 |
| 22 May 2024 | 4.1550 | 4.1850 | 4.0500 | 4.0900 | 4.0900 | 27,647 |
| 21 May 2024 | 4.2300 | 4.2500 | 4.1000 | 4.1850 | 4.1850 | 41,204 |
| 20 May 2024 | 4.3200 | 4.3200 | 4.2200 | 4.2300 | 4.2300 | 14,131 |
| 17 May 2024 | 4.3100 | 4.3100 | 4.2450 | 4.2600 | 4.2600 | 19,653 |
| 16 May 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 13,678 |
| 15 May 2024 | 4.4050 | 4.4050 | 4.3000 | 4.3300 | 4.3300 | 26,444 |
| 14 May 2024 | 4.2900 | 4.4150 | 4.2700 | 4.3800 | 4.3800 | 17,403 |
| 13 May 2024 | 4.4100 | 4.4200 | 4.2800 | 4.2800 | 4.2800 | 24,726 |
| 10 May 2024 | 4.4200 | 4.4400 | 4.3600 | 4.3650 | 4.3650 | 19,596 |
| 09 May 2024 | 4.4600 | 4.5000 | 4.4150 | 4.4150 | 4.4150 | 39,880 |
| 08 May 2024 | 4.5100 | 4.5450 | 4.3700 | 4.4750 | 4.4750 | 61,938 |
| 02 May 2024 | 4.5000 | 4.5400 | 4.4000 | 4.4750 | 4.4750 | 36,314 |
| 30 Apr 2024 | 4.5200 | 4.5200 | 4.3100 | 4.3750 | 4.3750 | 28,992 |
| 29 Apr 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | 4.4500 | 26,170 |
| 26 Apr 2024 | 4.6650 | 4.7100 | 4.5300 | 4.5500 | 4.5500 | 37,646 |
| 25 Apr 2024 | 4.4300 | 4.7600 | 4.3900 | 4.5600 | 4.5600 | 167,443 |
| 24 Apr 2024 | 4.2250 | 4.4400 | 4.2250 | 4.3650 | 4.3650 | 77,158 |
| 23 Apr 2024 | 4.2900 | 4.3000 | 4.1750 | 4.2250 | 4.2250 | 38,067 |
| 22 Apr 2024 | 4.1700 | 4.3000 | 4.1700 | 4.2850 | 4.2850 | 29,486 |
| 19 Apr 2024 | 3.9850 | 4.1800 | 3.9600 | 4.1700 | 4.1700 | 79,385 |
| 18 Apr 2024 | 3.9700 | 4.0300 | 3.8800 | 4.0100 | 4.0100 | 22,375 |
| 17 Apr 2024 | 3.8400 | 4.0000 | 3.8350 | 3.9050 | 3.9050 | 43,622 |
| 16 Apr 2024 | 3.8400 | 3.8550 | 3.7650 | 3.8200 | 3.8200 | 40,343 |
| 15 Apr 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8450 | 3.8450 | 51,638 |
| 12 Apr 2024 | 3.9250 | 3.9600 | 3.8000 | 3.8400 | 3.8400 | 25,944 |
| 11 Apr 2024 | 3.9100 | 3.9850 | 3.9100 | 3.9400 | 3.9400 | 12,758 |
| 10 Apr 2024 | 4.0650 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 28,812 |
| 09 Apr 2024 | 4.0200 | 4.0900 | 3.9750 | 4.0500 | 4.0500 | 22,113 |
| 08 Apr 2024 | 3.7650 | 3.9850 | 3.7650 | 3.9850 | 3.9850 | 23,228 |
| 05 Apr 2024 | 3.8500 | 3.8650 | 3.7800 | 3.8000 | 3.8000 | 33,711 |
| 04 Apr 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8900 | 3.8900 | 29,899 |
| 03 Apr 2024 | 3.7600 | 3.9000 | 3.7550 | 3.8200 | 3.8200 | 32,541 |
| 02 Apr 2024 | 3.9500 | 3.9900 | 3.8100 | 3.8100 | 3.8100 | 34,689 |
| 28 Mar 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 24,295 |
| 27 Mar 2024 | 3.9100 | 4.0000 | 3.9000 | 3.9400 | 3.9400 | 25,770 |
| 26 Mar 2024 | 3.9300 | 3.9800 | 3.9100 | 3.9300 | 3.9300 | 19,845 |
| 22 Mar 2024 | 4.0000 | 4.0100 | 3.9500 | 3.9800 | 3.9800 | 17,835 |
| 21 Mar 2024 | 4.0000 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 25,457 |
| 20 Mar 2024 | 3.9500 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 19,119 |
| 19 Mar 2024 | 3.9400 | 4.0700 | 3.9300 | 3.9500 | 3.9500 | 15,605 |
| 15 Mar 2024 | 4.0100 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 23,693 |
| 14 Mar 2024 | 4.0600 | 4.0900 | 4.0100 | 4.0500 | 4.0500 | 23,785 |
| 13 Mar 2024 | 4.1600 | 4.1900 | 4.0600 | 4.0600 | 4.0600 | 15,610 |
| 12 Mar 2024 | 4.0300 | 4.1600 | 4.0300 | 4.1000 | 4.1000 | 19,356 |
| 11 Mar 2024 | 4.1000 | 4.1800 | 4.0200 | 4.0700 | 4.0700 | 28,871 |
| 08 Mar 2024 | 4.1000 | 4.1300 | 4.0600 | 4.1000 | 4.1000 | 12,362 |
| 07 Mar 2024 | 4.1700 | 4.2100 | 4.0800 | 4.0800 | 4.0800 | 20,751 |
| 06 Mar 2024 | 4.1700 | 4.2300 | 4.1500 | 4.1700 | 4.1700 | 36,522 |
| 05 Mar 2024 | 4.0200 | 4.1700 | 3.9700 | 4.1300 | 4.1300 | 45,183 |
| 04 Mar 2024 | 3.9800 | 4.0600 | 3.9700 | 3.9700 | 3.9700 | 25,468 |
| 01 Mar 2024 | 4.0400 | 4.0500 | 3.9600 | 4.0400 | 4.0400 | 31,668 |
| 29 Feb 2024 | 3.9700 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 21,644 |
| 28 Feb 2024 | 3.9500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 27,685 |
| 27 Feb 2024 | 3.8500 | 4.0700 | 3.8500 | 3.9700 | 3.9700 | 35,938 |
| 26 Feb 2024 | 3.9500 | 3.9500 | 3.8600 | 3.8600 | 3.8600 | 42,711 |
| 23 Feb 2024 | 3.9600 | 3.9600 | 3.8900 | 3.9500 | 3.9500 | 26,486 |
| 22 Feb 2024 | 4.0400 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 50,642 |
| 21 Feb 2024 | 4.0600 | 4.0600 | 3.9500 | 4.0400 | 4.0400 | 56,816 |
| 20 Feb 2024 | 4.0700 | 4.0700 | 4.0300 | 4.0600 | 4.0600 | 22,053 |
| 19 Feb 2024 | 3.9800 | 4.0900 | 3.9200 | 4.0100 | 4.0100 | 97,850 |
| 16 Feb 2024 | 4.0200 | 4.0900 | 4.0200 | 4.0200 | 4.0200 | 31,197 |
| 15 Feb 2024 | 4.0800 | 4.1300 | 4.0000 | 4.0400 | 4.0400 | 56,716 |
| 14 Feb 2024 | 4.0700 | 4.1700 | 4.0700 | 4.1000 | 4.1000 | 27,706 |
| 13 Feb 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 22,746 |
| 12 Feb 2024 | 4.2000 | 4.2400 | 4.1400 | 4.1400 | 4.1400 | 42,944 |
| 09 Feb 2024 | 4.4400 | 4.4700 | 4.1100 | 4.1400 | 4.1400 | 126,260 |
| 08 Feb 2024 | 4.1600 | 4.3800 | 4.1200 | 4.3500 | 4.3500 | 59,888 |
| 07 Feb 2024 | 4.2000 | 4.2000 | 4.0800 | 4.1900 | 4.1900 | 63,221 |
| 06 Feb 2024 | 4.1600 | 4.2600 | 4.1500 | 4.2000 | 4.2000 | 54,303 |
| 05 Feb 2024 | 4.3300 | 4.4000 | 4.1900 | 4.1900 | 4.1900 | 51,227 |
| 02 Feb 2024 | 4.3100 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 57,222 |
| 01 Feb 2024 | 4.2700 | 4.4000 | 4.2400 | 4.3100 | 4.3100 | 37,881 |
| 31 Jan 2024 | 4.4000 | 4.5700 | 4.2400 | 4.3200 | 4.3200 | 108,445 |
| 30 Jan 2024 | 4.1100 | 4.5000 | 4.0000 | 4.3800 | 4.3800 | 115,941 |
| 29 Jan 2024 | 4.1300 | 4.2400 | 4.0700 | 4.1000 | 4.1000 | 53,304 |
| 26 Jan 2024 | 4.2400 | 4.3300 | 4.1300 | 4.1300 | 4.1300 | 47,707 |
| 25 Jan 2024 | 4.3000 | 4.3800 | 4.2300 | 4.2400 | 4.2400 | 48,438 |
| 24 Jan 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 22,923 |
| 23 Jan 2024 | 4.3000 | 4.4300 | 4.3000 | 4.3200 | 4.3200 | 61,663 |
| 22 Jan 2024 | 4.2500 | 4.3200 | 4.2100 | 4.2900 | 4.2900 | 35,300 |
| 19 Jan 2024 | 4.2800 | 4.2900 | 4.2000 | 4.2400 | 4.2400 | 35,775 |
| 18 Jan 2024 | 4.1000 | 4.2400 | 4.0600 | 4.2000 | 4.2000 | 51,581 |
| 17 Jan 2024 | 4.1400 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 58,384 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.