Ellaktor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1.283 | 1.338 | 1.283 | 1.338 | 0.678 | 276,057 |
| 2021-12-17 | 1.313 | 1.330 | 1.290 | 1.330 | 0.674 | 184,801 |
| 2021-12-16 | 1.302 | 1.325 | 1.299 | 1.313 | 0.666 | 93,255 |
| 2021-12-15 | 1.326 | 1.330 | 1.296 | 1.298 | 0.658 | 133,829 |
| 2021-12-14 | 1.340 | 1.343 | 1.321 | 1.331 | 0.675 | 60,205 |
| 2021-12-13 | 1.372 | 1.389 | 1.330 | 1.345 | 0.682 | 145,446 |
| 2021-12-10 | 1.360 | 1.396 | 1.360 | 1.372 | 0.696 | 204,340 |
| 2021-12-09 | 1.340 | 1.375 | 1.340 | 1.360 | 0.690 | 82,762 |
| 2021-12-08 | 1.357 | 1.362 | 1.348 | 1.349 | 0.684 | 61,506 |
| 2021-12-07 | 1.360 | 1.380 | 1.349 | 1.353 | 0.686 | 214,739 |
| 2021-12-06 | 1.370 | 1.385 | 1.341 | 1.351 | 0.685 | 190,207 |
| 2021-12-03 | 1.353 | 1.392 | 1.353 | 1.390 | 0.705 | 276,316 |
| 2021-12-02 | 1.354 | 1.380 | 1.350 | 1.356 | 0.687 | 203,060 |
| 2021-12-01 | 1.337 | 1.390 | 1.334 | 1.380 | 0.700 | 621,308 |
| 2021-11-30 | 1.316 | 1.345 | 1.300 | 1.334 | 0.676 | 370,681 |
| 2021-11-29 | 1.285 | 1.389 | 1.285 | 1.350 | 0.684 | 503,471 |
| 2021-11-26 | 1.273 | 1.290 | 1.242 | 1.290 | 0.654 | 656,630 |
| 2021-11-25 | 1.280 | 1.316 | 1.272 | 1.316 | 0.667 | 154,208 |
| 2021-11-24 | 1.290 | 1.302 | 1.267 | 1.272 | 0.645 | 310,444 |
| 2021-11-23 | 1.317 | 1.317 | 1.290 | 1.290 | 0.654 | 269,306 |
| 2021-11-22 | 1.317 | 1.335 | 1.295 | 1.308 | 0.663 | 140,580 |
| 2021-11-19 | 1.348 | 1.348 | 1.311 | 1.313 | 0.666 | 135,170 |
| 2021-11-18 | 1.339 | 1.356 | 1.326 | 1.326 | 0.672 | 186,649 |
| 2021-11-17 | 1.320 | 1.338 | 1.301 | 1.326 | 0.672 | 247,280 |
| 2021-11-16 | 1.332 | 1.343 | 1.306 | 1.310 | 0.664 | 273,128 |
| 2021-11-15 | 1.339 | 1.348 | 1.328 | 1.341 | 0.680 | 54,139 |
| 2021-11-12 | 1.355 | 1.368 | 1.326 | 1.342 | 0.680 | 323,314 |
| 2021-11-11 | 1.347 | 1.368 | 1.340 | 1.368 | 0.694 | 217,868 |
| 2021-11-10 | 1.350 | 1.360 | 1.346 | 1.352 | 0.685 | 81,640 |
| 2021-11-09 | 1.351 | 1.365 | 1.349 | 1.352 | 0.685 | 136,406 |
| 2021-11-08 | 1.359 | 1.369 | 1.339 | 1.360 | 0.690 | 178,886 |
| 2021-11-05 | 1.360 | 1.360 | 1.330 | 1.358 | 0.688 | 214,347 |
| 2021-11-04 | 1.384 | 1.384 | 1.355 | 1.360 | 0.690 | 142,608 |
| 2021-11-03 | 1.360 | 1.378 | 1.358 | 1.378 | 0.699 | 184,901 |
| 2021-11-02 | 1.399 | 1.404 | 1.353 | 1.353 | 0.686 | 981,764 |
| 2021-11-01 | 1.382 | 1.408 | 1.376 | 1.380 | 0.700 | 207,976 |
| 2021-10-29 | 1.406 | 1.406 | 1.380 | 1.382 | 0.701 | 88,788 |
| 2021-10-27 | 1.418 | 1.418 | 1.394 | 1.394 | 0.707 | 159,953 |
| 2021-10-26 | 1.398 | 1.426 | 1.397 | 1.426 | 0.723 | 146,046 |
| 2021-10-25 | 1.403 | 1.417 | 1.400 | 1.416 | 0.718 | 74,630 |
| 2021-10-22 | 1.431 | 1.435 | 1.415 | 1.415 | 0.717 | 159,572 |
| 2021-10-21 | 1.420 | 1.435 | 1.410 | 1.435 | 0.728 | 142,400 |
← NewerPage 21 of 21 · 1,242 trading days
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.