Ellaktor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.252 | 1.266 | 1.240 | 1.250 | 1.250 | 191,042 |
| 2026-07-23 | 1.268 | 1.278 | 1.252 | 1.258 | 1.258 | 123,330 |
| 2026-07-22 | 1.308 | 1.308 | 1.268 | 1.268 | 1.268 | 143,433 |
| 2026-07-21 | 1.296 | 1.312 | 1.276 | 1.308 | 1.308 | 143,336 |
| 2026-07-20 | 1.280 | 1.298 | 1.260 | 1.296 | 1.296 | 154,249 |
| 2026-07-17 | 1.310 | 1.320 | 1.282 | 1.310 | 1.260 | 276,341 |
| 2026-07-16 | 1.340 | 1.344 | 1.306 | 1.314 | 1.263 | 236,270 |
| 2026-07-15 | 1.380 | 1.380 | 1.344 | 1.344 | 1.292 | 242,836 |
| 2026-07-14 | 1.400 | 1.400 | 1.360 | 1.388 | 1.335 | 166,386 |
| 2026-07-13 | 1.360 | 1.398 | 1.360 | 1.390 | 1.337 | 99,373 |
| 2026-07-10 | 1.368 | 1.406 | 1.368 | 1.382 | 1.382 | 103,796 |
| 2026-07-09 | 1.392 | 1.402 | 1.380 | 1.398 | 1.398 | 135,231 |
| 2026-07-08 | 1.390 | 1.410 | 1.348 | 1.392 | 1.392 | 260,987 |
| 2026-07-07 | 1.390 | 1.410 | 1.390 | 1.408 | 1.408 | 107,860 |
| 2026-07-06 | 1.400 | 1.412 | 1.400 | 1.410 | 1.410 | 122,815 |
| 2026-07-03 | 1.392 | 1.410 | 1.388 | 1.390 | 1.390 | 149,987 |
| 2026-07-02 | 1.412 | 1.416 | 1.388 | 1.392 | 1.392 | 138,957 |
| 2026-07-01 | 1.390 | 1.414 | 1.380 | 1.390 | 1.390 | 137,442 |
| 2026-06-30 | 1.420 | 1.424 | 1.388 | 1.390 | 1.390 | 156,616 |
| 2026-06-29 | 1.380 | 1.424 | 1.362 | 1.420 | 1.420 | 187,739 |
| 2026-06-26 | 1.378 | 1.390 | 1.348 | 1.352 | 1.352 | 168,166 |
| 2026-06-25 | 1.398 | 1.420 | 1.374 | 1.378 | 1.378 | 135,725 |
| 2026-06-24 | 1.386 | 1.418 | 1.386 | 1.404 | 1.404 | 117,681 |
| 2026-06-23 | 1.402 | 1.410 | 1.384 | 1.410 | 1.410 | 137,554 |
| 2026-06-22 | 1.430 | 1.436 | 1.408 | 1.420 | 1.420 | 111,428 |
| 2026-06-19 | 1.372 | 1.430 | 1.358 | 1.420 | 1.420 | 351,874 |
| 2026-06-18 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 153,200 |
| 2026-06-17 | 1.362 | 1.376 | 1.350 | 1.360 | 1.360 | 182,588 |
| 2026-06-16 | 1.350 | 1.362 | 1.334 | 1.352 | 1.352 | 193,073 |
| 2026-06-15 | 1.376 | 1.376 | 1.336 | 1.350 | 1.350 | 287,845 |
| 2026-06-12 | 1.376 | 1.376 | 1.330 | 1.336 | 1.336 | 495,261 |
| 2026-06-11 | 1.364 | 1.380 | 1.346 | 1.364 | 1.364 | 264,458 |
| 2026-06-10 | 1.450 | 1.470 | 1.362 | 1.364 | 1.364 | 559,367 |
| 2026-06-09 | 1.432 | 1.484 | 1.432 | 1.472 | 1.472 | 105,800 |
| 2026-06-08 | 1.418 | 1.464 | 1.416 | 1.460 | 1.460 | 90,279 |
| 2026-06-05 | 1.470 | 1.480 | 1.442 | 1.442 | 1.442 | 111,567 |
| 2026-06-04 | 1.438 | 1.500 | 1.438 | 1.472 | 1.472 | 292,843 |
| 2026-06-03 | 1.440 | 1.460 | 1.414 | 1.452 | 1.452 | 105,083 |
| 2026-06-02 | 1.460 | 1.460 | 1.424 | 1.426 | 1.426 | 127,495 |
| 2026-05-29 | 1.440 | 1.460 | 1.430 | 1.452 | 1.452 | 182,090 |
| 2026-05-28 | 1.412 | 1.446 | 1.412 | 1.430 | 1.430 | 73,818 |
| 2026-05-27 | 1.422 | 1.456 | 1.418 | 1.432 | 1.432 | 137,102 |
| 2026-05-26 | 1.436 | 1.488 | 1.424 | 1.424 | 1.424 | 227,776 |
| 2026-05-25 | 1.364 | 1.458 | 1.364 | 1.456 | 1.456 | 266,169 |
| 2026-05-22 | 1.354 | 1.368 | 1.328 | 1.364 | 1.364 | 106,494 |
| 2026-05-21 | 1.340 | 1.386 | 1.340 | 1.350 | 1.350 | 111,401 |
| 2026-05-20 | 1.358 | 1.364 | 1.330 | 1.346 | 1.346 | 132,377 |
| 2026-05-19 | 1.404 | 1.404 | 1.340 | 1.356 | 1.356 | 144,941 |
| 2026-05-18 | 1.390 | 1.414 | 1.380 | 1.380 | 1.380 | 189,651 |
| 2026-05-15 | 1.430 | 1.442 | 1.402 | 1.436 | 1.436 | 144,595 |
| 2026-05-14 | 1.434 | 1.480 | 1.430 | 1.448 | 1.448 | 129,925 |
| 2026-05-13 | 1.448 | 1.482 | 1.430 | 1.434 | 1.434 | 105,786 |
| 2026-05-12 | 1.448 | 1.456 | 1.430 | 1.450 | 1.450 | 161,330 |
| 2026-05-11 | 1.450 | 1.474 | 1.424 | 1.454 | 1.454 | 205,268 |
| 2026-05-08 | 1.360 | 1.470 | 1.356 | 1.450 | 1.450 | 467,596 |
| 2026-05-07 | 1.390 | 1.396 | 1.356 | 1.358 | 1.358 | 93,974 |
| 2026-05-06 | 1.368 | 1.382 | 1.350 | 1.380 | 1.380 | 195,936 |
| 2026-05-05 | 1.356 | 1.360 | 1.334 | 1.346 | 1.346 | 100,962 |
| 2026-05-04 | 1.336 | 1.360 | 1.312 | 1.360 | 1.360 | 153,024 |
| 2026-04-30 | 1.330 | 1.338 | 1.316 | 1.316 | 1.316 | 121,841 |
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.