Ellaktor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.860 | 1.926 | 1.860 | 1.898 | 1.194 | 232,949 |
| 2024-08-13 | 1.860 | 1.868 | 1.836 | 1.856 | 1.167 | 110,481 |
| 2024-08-12 | 1.830 | 1.880 | 1.830 | 1.856 | 1.167 | 96,861 |
| 2024-08-09 | 1.896 | 1.900 | 1.852 | 1.852 | 1.165 | 108,265 |
| 2024-08-08 | 1.870 | 1.870 | 1.836 | 1.860 | 1.170 | 109,819 |
| 2024-08-07 | 1.850 | 1.896 | 1.848 | 1.880 | 1.182 | 225,685 |
| 2024-08-06 | 1.854 | 1.862 | 1.800 | 1.818 | 1.143 | 279,835 |
| 2024-08-05 | 1.882 | 1.898 | 1.770 | 1.800 | 1.132 | 677,536 |
| 2024-08-02 | 1.992 | 2.030 | 1.982 | 1.982 | 1.246 | 359,811 |
| 2024-08-01 | 1.972 | 2.085 | 1.972 | 2.050 | 1.289 | 547,391 |
| 2024-07-31 | 1.970 | 1.978 | 1.936 | 1.958 | 1.231 | 390,324 |
| 2024-07-30 | 2.030 | 2.030 | 1.970 | 1.970 | 1.239 | 261,333 |
| 2024-07-29 | 2.060 | 2.070 | 2.020 | 2.030 | 1.277 | 161,320 |
| 2024-07-26 | 2.080 | 2.080 | 2.060 | 2.060 | 1.295 | 123,642 |
| 2024-07-25 | 2.075 | 2.085 | 2.060 | 2.070 | 1.302 | 126,425 |
| 2024-07-24 | 2.085 | 2.085 | 2.070 | 2.080 | 1.308 | 137,100 |
| 2024-07-23 | 2.090 | 2.100 | 2.060 | 2.085 | 1.311 | 350,127 |
| 2024-07-22 | 2.080 | 2.100 | 2.020 | 2.090 | 1.314 | 447,037 |
| 2024-07-19 | 2.590 | 2.610 | 2.570 | 2.580 | 1.308 | 510,333 |
| 2024-07-18 | 2.595 | 2.615 | 2.570 | 2.580 | 1.308 | 249,745 |
| 2024-07-17 | 2.585 | 2.635 | 2.580 | 2.600 | 1.318 | 306,482 |
| 2024-07-16 | 2.605 | 2.630 | 2.585 | 2.590 | 1.313 | 247,368 |
| 2024-07-15 | 2.600 | 2.640 | 2.595 | 2.630 | 1.333 | 187,202 |
| 2024-07-12 | 2.635 | 2.645 | 2.560 | 2.600 | 1.318 | 161,759 |
| 2024-07-11 | 2.660 | 2.670 | 2.590 | 2.590 | 1.313 | 268,702 |
| 2024-07-10 | 2.600 | 2.670 | 2.600 | 2.655 | 1.346 | 239,943 |
| 2024-07-09 | 2.600 | 2.600 | 2.590 | 2.600 | 1.318 | 390,766 |
| 2024-07-08 | 2.580 | 2.600 | 2.580 | 2.600 | 1.318 | 170,151 |
| 2024-07-05 | 2.600 | 2.600 | 2.575 | 2.580 | 1.308 | 147,936 |
| 2024-07-04 | 2.545 | 2.600 | 2.540 | 2.600 | 1.318 | 342,982 |
| 2024-07-03 | 2.530 | 2.550 | 2.510 | 2.540 | 1.288 | 154,908 |
| 2024-07-02 | 2.500 | 2.525 | 2.480 | 2.490 | 1.262 | 138,982 |
| 2024-07-01 | 2.500 | 2.525 | 2.480 | 2.495 | 1.265 | 141,762 |
| 2024-06-28 | 2.470 | 2.495 | 2.455 | 2.470 | 1.252 | 116,507 |
| 2024-06-27 | 2.480 | 2.495 | 2.440 | 2.475 | 1.255 | 100,666 |
| 2024-06-26 | 2.520 | 2.520 | 2.430 | 2.450 | 1.242 | 205,601 |
| 2024-06-25 | 2.515 | 2.550 | 2.465 | 2.465 | 1.250 | 190,557 |
| 2024-06-21 | 2.480 | 2.550 | 2.445 | 2.520 | 1.278 | 217,587 |
| 2024-06-20 | 2.500 | 2.520 | 2.465 | 2.495 | 1.265 | 170,552 |
| 2024-06-19 | 2.470 | 2.565 | 2.460 | 2.520 | 1.278 | 378,230 |
| 2024-06-18 | 2.395 | 2.500 | 2.370 | 2.470 | 1.252 | 460,189 |
| 2024-06-17 | 2.330 | 2.370 | 2.320 | 2.350 | 1.191 | 297,025 |
| 2024-06-14 | 2.385 | 2.395 | 2.320 | 2.330 | 1.181 | 435,030 |
| 2024-06-13 | 2.410 | 2.425 | 2.390 | 2.390 | 1.212 | 279,938 |
| 2024-06-12 | 2.400 | 2.450 | 2.400 | 2.405 | 1.219 | 270,749 |
| 2024-06-11 | 2.435 | 2.470 | 2.400 | 2.400 | 1.217 | 291,394 |
| 2024-06-10 | 2.470 | 2.475 | 2.430 | 2.435 | 1.234 | 274,434 |
| 2024-06-07 | 2.500 | 2.530 | 2.465 | 2.475 | 1.255 | 274,138 |
| 2024-06-06 | 2.485 | 2.550 | 2.475 | 2.475 | 1.255 | 244,880 |
| 2024-06-05 | 2.490 | 2.505 | 2.450 | 2.485 | 1.260 | 269,737 |
| 2024-06-04 | 2.510 | 2.545 | 2.450 | 2.450 | 1.242 | 310,898 |
| 2024-06-03 | 2.550 | 2.605 | 2.510 | 2.510 | 1.273 | 315,927 |
| 2024-05-31 | 2.480 | 2.630 | 2.460 | 2.535 | 1.285 | 498,922 |
| 2024-05-30 | 2.530 | 2.565 | 2.470 | 2.480 | 1.257 | 292,669 |
| 2024-05-29 | 2.550 | 2.580 | 2.515 | 2.525 | 1.280 | 290,657 |
| 2024-05-28 | 2.590 | 2.600 | 2.535 | 2.550 | 1.293 | 487,766 |
| 2024-05-27 | 2.620 | 2.660 | 2.585 | 2.590 | 1.313 | 227,229 |
| 2024-05-24 | 2.650 | 2.670 | 2.615 | 2.620 | 1.328 | 239,407 |
| 2024-05-23 | 2.610 | 2.715 | 2.610 | 2.670 | 1.354 | 408,851 |
| 2024-05-22 | 2.715 | 2.715 | 2.610 | 2.610 | 1.323 | 428,179 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.