Advertisement
Advertisement
Ekter SA (EKTER.AT)
Athens - Athens Delayed Price. Currency in EUR
Follow
At close: 05:15PM EEST
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 1.4350 | 1.4400 | 1.4050 | 1.4300 | 1.4300 | 12,710 |
| Mar 30, 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 15,925 |
| Mar 29, 2023 | 1.4000 | 1.4000 | 1.3850 | 1.3900 | 1.3900 | 10,380 |
| Mar 28, 2023 | 1.4200 | 1.4200 | 1.3750 | 1.3800 | 1.3800 | 13,295 |
| Mar 27, 2023 | 1.4200 | 1.4250 | 1.3950 | 1.4000 | 1.4000 | 36,298 |
| Mar 24, 2023 | 1.4550 | 1.4550 | 1.3900 | 1.4200 | 1.4200 | 22,671 |
| Mar 23, 2023 | 1.4450 | 1.4600 | 1.4200 | 1.4350 | 1.4350 | 21,666 |
| Mar 22, 2023 | 1.4500 | 1.4850 | 1.4100 | 1.4150 | 1.4150 | 15,191 |
| Mar 21, 2023 | 1.4100 | 1.4350 | 1.3800 | 1.4300 | 1.4300 | 15,740 |
| Mar 20, 2023 | 1.3850 | 1.4000 | 1.3850 | 1.3900 | 1.3900 | 16,192 |
| Mar 17, 2023 | 1.3300 | 1.4350 | 1.3300 | 1.3950 | 1.3950 | 21,688 |
| Mar 16, 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3450 | 1.3450 | 16,327 |
| Mar 15, 2023 | 1.4000 | 1.4300 | 1.3400 | 1.3600 | 1.3600 | 26,081 |
| Mar 14, 2023 | 1.3800 | 1.4050 | 1.3400 | 1.4000 | 1.4000 | 23,882 |
| Mar 13, 2023 | 1.3700 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 31,544 |
| Mar 10, 2023 | 1.3950 | 1.4000 | 1.3750 | 1.3900 | 1.3900 | 26,581 |
| Mar 09, 2023 | 1.3800 | 1.4200 | 1.3800 | 1.4150 | 1.4150 | 18,783 |
| Mar 08, 2023 | 1.4250 | 1.4450 | 1.3900 | 1.3900 | 1.3900 | 27,099 |
| Mar 07, 2023 | 1.4250 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 21,230 |
| Mar 06, 2023 | 1.4900 | 1.4900 | 1.4250 | 1.4250 | 1.4250 | 28,780 |
| Mar 03, 2023 | 1.5350 | 1.5350 | 1.4900 | 1.5050 | 1.5050 | 13,238 |
| Mar 02, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5150 | 1.5150 | 17,646 |
| Mar 01, 2023 | 1.5600 | 1.5750 | 1.5300 | 1.5300 | 1.5300 | 20,380 |
| Feb 28, 2023 | 1.6200 | 1.6200 | 1.5450 | 1.5450 | 1.5450 | 27,550 |
| Feb 24, 2023 | 1.6200 | 1.6200 | 1.5700 | 1.5850 | 1.5850 | 13,508 |
| Feb 23, 2023 | 1.5700 | 1.6250 | 1.5700 | 1.6100 | 1.6100 | 12,455 |
| Feb 22, 2023 | 1.6400 | 1.6450 | 1.5800 | 1.6000 | 1.6000 | 23,012 |
| Feb 21, 2023 | 1.6400 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 15,763 |
| Feb 20, 2023 | 1.6850 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 16,238 |
| Feb 17, 2023 | 1.6850 | 1.6850 | 1.6300 | 1.6800 | 1.6800 | 19,974 |
| Feb 16, 2023 | 1.6700 | 1.6850 | 1.6250 | 1.6850 | 1.6850 | 14,862 |
| Feb 15, 2023 | 1.6500 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 32,337 |
| Feb 14, 2023 | 1.6100 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 20,517 |
| Feb 13, 2023 | 1.6400 | 1.6750 | 1.6000 | 1.6400 | 1.6400 | 41,283 |
| Feb 10, 2023 | 1.6450 | 1.6450 | 1.5900 | 1.6000 | 1.6000 | 15,906 |
| Feb 09, 2023 | 1.6500 | 1.6500 | 1.5750 | 1.6200 | 1.6200 | 18,822 |
| Feb 08, 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 24,600 |
| Feb 07, 2023 | 1.5750 | 1.6250 | 1.5600 | 1.6200 | 1.6200 | 27,813 |
| Feb 06, 2023 | 1.5700 | 1.5950 | 1.5450 | 1.5600 | 1.5600 | 21,904 |
| Feb 03, 2023 | 1.5600 | 1.6150 | 1.5400 | 1.5700 | 1.5700 | 20,772 |
| Feb 02, 2023 | 1.5700 | 1.6000 | 1.5450 | 1.5600 | 1.5600 | 42,058 |
| Feb 01, 2023 | 1.6300 | 1.6300 | 1.5300 | 1.5400 | 1.5400 | 38,240 |
| Jan 31, 2023 | 1.6400 | 1.6500 | 1.5950 | 1.6000 | 1.6000 | 26,535 |
| Jan 30, 2023 | 1.6000 | 1.6400 | 1.5700 | 1.6350 | 1.6350 | 36,979 |
| Jan 27, 2023 | 1.5450 | 1.6250 | 1.4900 | 1.6000 | 1.6000 | 83,402 |
| Jan 26, 2023 | 1.5100 | 1.5350 | 1.4800 | 1.5250 | 1.5250 | 12,469 |
| Jan 25, 2023 | 1.5250 | 1.5250 | 1.4650 | 1.4800 | 1.4800 | 18,555 |
| Jan 24, 2023 | 1.5250 | 1.5450 | 1.4900 | 1.4950 | 1.4950 | 16,984 |
| Jan 23, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5350 | 1.5350 | 28,418 |
| Jan 20, 2023 | 1.5650 | 1.5650 | 1.4900 | 1.5050 | 1.5050 | 14,484 |
| Jan 19, 2023 | 1.5750 | 1.5750 | 1.4850 | 1.5250 | 1.5250 | 18,500 |
| Jan 18, 2023 | 1.5350 | 1.5650 | 1.5000 | 1.5350 | 1.5350 | 30,277 |
| Jan 17, 2023 | 1.4750 | 1.5650 | 1.4750 | 1.5600 | 1.5600 | 35,672 |
| Jan 16, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 15,370 |
| Jan 13, 2023 | 1.5400 | 1.5450 | 1.5000 | 1.5000 | 1.5000 | 23,224 |
| Jan 12, 2023 | 1.4600 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 21,853 |
| Jan 11, 2023 | 1.5900 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 22,126 |
| Jan 10, 2023 | 1.5750 | 1.5850 | 1.5300 | 1.5500 | 1.5500 | 15,647 |
| Jan 09, 2023 | 1.5800 | 1.5900 | 1.5150 | 1.5900 | 1.5900 | 18,154 |
| Jan 05, 2023 | 1.5600 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 47,884 |
| Jan 04, 2023 | 1.5600 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 18,046 |
| Jan 03, 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5550 | 1.5550 | 13,513 |
| Jan 02, 2023 | 1.5400 | 1.5800 | 1.5350 | 1.5500 | 1.5500 | 23,348 |
| Dec 30, 2022 | 1.5350 | 1.5450 | 1.5200 | 1.5400 | 1.5400 | 26,225 |
| Dec 29, 2022 | 1.5300 | 1.5350 | 1.4850 | 1.5350 | 1.5350 | 61,601 |
| Dec 28, 2022 | 1.5050 | 1.5400 | 1.4950 | 1.5000 | 1.5000 | 26,589 |
| Dec 27, 2022 | 1.4500 | 1.5250 | 1.4500 | 1.5150 | 1.5150 | 50,642 |
| Dec 23, 2022 | 1.4750 | 1.4950 | 1.4500 | 1.4600 | 1.4600 | 32,491 |
| Dec 22, 2022 | 1.4350 | 1.4800 | 1.4000 | 1.4750 | 1.4750 | 47,305 |
| Dec 21, 2022 | 1.3350 | 1.4200 | 1.3300 | 1.4150 | 1.4150 | 32,328 |
| Dec 20, 2022 | 1.3150 | 1.3500 | 1.2900 | 1.3450 | 1.3450 | 9,419 |
| Dec 19, 2022 | 1.3400 | 1.3400 | 1.2750 | 1.3150 | 1.3150 | 10,847 |
| Dec 16, 2022 | 1.2750 | 1.3200 | 1.2750 | 1.3100 | 1.3100 | 13,864 |
| Dec 15, 2022 | 1.3550 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 14,294 |
| Dec 14, 2022 | 1.3500 | 1.3500 | 1.3050 | 1.3500 | 1.3500 | 7,664 |
| Dec 13, 2022 | 1.3200 | 1.3500 | 1.3150 | 1.3150 | 1.3150 | 8,485 |
| Dec 12, 2022 | 1.3750 | 1.3750 | 1.3100 | 1.3250 | 1.3250 | 7,636 |
| Dec 09, 2022 | 1.2950 | 1.3850 | 1.2950 | 1.3500 | 1.3500 | 24,335 |
| Dec 08, 2022 | 1.3850 | 1.3850 | 1.3100 | 1.3200 | 1.3200 | 8,088 |
| Dec 07, 2022 | 1.3800 | 1.3800 | 1.3250 | 1.3400 | 1.3400 | 9,439 |
| Dec 06, 2022 | 1.3950 | 1.3950 | 1.3500 | 1.3650 | 1.3650 | 5,206 |
| Dec 05, 2022 | 1.3400 | 1.3700 | 1.2800 | 1.3700 | 1.3700 | 49,852 |
| Dec 02, 2022 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 19,061 |
| Dec 01, 2022 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 11,144 |
| Nov 30, 2022 | 1.4400 | 1.4400 | 1.3350 | 1.3800 | 1.3800 | 21,180 |
| Nov 29, 2022 | 1.3900 | 1.3950 | 1.3650 | 1.3900 | 1.3900 | 11,263 |
| Nov 28, 2022 | 1.4600 | 1.4650 | 1.3850 | 1.3850 | 1.3850 | 10,616 |
| Nov 25, 2022 | 1.4550 | 1.4550 | 1.4000 | 1.4400 | 1.4400 | 11,434 |
| Nov 24, 2022 | 1.4500 | 1.4650 | 1.4250 | 1.4250 | 1.4250 | 14,067 |
| Nov 23, 2022 | 1.4150 | 1.4500 | 1.3950 | 1.4400 | 1.4400 | 18,882 |
| Nov 22, 2022 | 1.4050 | 1.4050 | 1.3550 | 1.3950 | 1.3950 | 11,404 |
| Nov 21, 2022 | 1.3900 | 1.3900 | 1.3600 | 1.3850 | 1.3850 | 5,611 |
| Nov 18, 2022 | 1.4100 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 18,263 |
| Nov 17, 2022 | 1.3800 | 1.3850 | 1.3600 | 1.3600 | 1.3600 | 12,707 |
| Nov 16, 2022 | 1.4300 | 1.4300 | 1.3650 | 1.3900 | 1.3900 | 14,791 |
| Nov 15, 2022 | 1.4350 | 1.4400 | 1.4050 | 1.4300 | 1.4300 | 13,279 |
| Nov 14, 2022 | 1.4450 | 1.4450 | 1.3950 | 1.4400 | 1.4400 | 9,721 |
| Nov 11, 2022 | 1.4750 | 1.4750 | 1.4000 | 1.4200 | 1.4200 | 7,019 |
| Nov 10, 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4450 | 1.4450 | 3,021 |
| Nov 09, 2022 | 1.4400 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 10,833 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
