PAR, EKI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, EKI: Ekinops SA

29 Aug 2025

LAST: 3.305	CHANGE: 0.03	OPEN: 3.350	HIGH: 3.365	ASK: 3.860	VOLUME: 15.3K
LAST: 3.305	CHG(%): 0.75	PREV: 3.330	LOW: 3.290	BID: 3.780

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	3.350	3.365	3.290	3.305	15.3K
28 Aug 25	3.245	3.360	3.230	3.330	40.3K
27 Aug 25	3.225	3.255	3.210	3.210	42.6K
26 Aug 25	3.320	3.330	3.220	3.235	68.5K
25 Aug 25	3.505	3.505	3.395	3.395	40.7K
22 Aug 25	3.275	3.510	3.255	3.470	56.6K
21 Aug 25	3.340	3.365	3.275	3.275	24.7K
20 Aug 25	3.410	3.410	3.340	3.355	42.5K
19 Aug 25	3.630	3.630	3.375	3.415	125.5K
18 Aug 25	3.150	3.810	3.150	3.630	182.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.30
MA10:	3.36
MA20:	3.30
MA50:	3.88
MA100:	3.93
MA200:	3.66
STO9:	22.62
STO14:	25.74
RSI14:	55.12
WPR14:	-65.00
MTM14:	0.18
ROC14:	0.06
ATR:	0.15
Week High:	3.51
Week Low:	3.21
Month High:	4.10
Month Low:	3.11
Year High:	4.94
Year Low:	3.05

RECENT SPLITS

Date	Ratio
10 Jul 2017	2027-1874
13 Oct 2016	734-713