Ellaktor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.344 | 1.346 | 1.324 | 1.340 | 1.340 | 69,623 |
| 2026-04-28 | 1.350 | 1.360 | 1.310 | 1.344 | 1.344 | 128,524 |
| 2026-04-27 | 1.360 | 1.378 | 1.350 | 1.350 | 1.350 | 175,963 |
| 2026-04-24 | 1.360 | 1.372 | 1.350 | 1.360 | 1.360 | 110,849 |
| 2026-04-23 | 1.390 | 1.390 | 1.350 | 1.360 | 1.360 | 99,158 |
| 2026-04-22 | 1.374 | 1.376 | 1.354 | 1.366 | 1.366 | 170,148 |
| 2026-04-21 | 1.340 | 1.380 | 1.340 | 1.374 | 1.374 | 184,410 |
| 2026-04-20 | 1.350 | 1.376 | 1.310 | 1.354 | 1.354 | 278,677 |
| 2026-04-17 | 1.350 | 1.374 | 1.330 | 1.362 | 1.362 | 253,067 |
| 2026-04-16 | 1.348 | 1.352 | 1.330 | 1.340 | 1.340 | 182,992 |
| 2026-04-15 | 1.298 | 1.330 | 1.298 | 1.330 | 1.330 | 133,226 |
| 2026-04-14 | 1.274 | 1.306 | 1.274 | 1.298 | 1.298 | 107,043 |
| 2026-04-09 | 1.284 | 1.304 | 1.272 | 1.274 | 1.274 | 109,682 |
| 2026-04-08 | 1.318 | 1.324 | 1.292 | 1.320 | 1.320 | 265,017 |
| 2026-04-07 | 1.288 | 1.288 | 1.240 | 1.250 | 1.250 | 81,342 |
| 2026-04-02 | 1.250 | 1.266 | 1.236 | 1.262 | 1.262 | 158,412 |
| 2026-04-01 | 1.230 | 1.274 | 1.228 | 1.270 | 1.270 | 325,437 |
| 2026-03-31 | 1.220 | 1.220 | 1.192 | 1.200 | 1.200 | 152,218 |
| 2026-03-30 | 1.220 | 1.220 | 1.184 | 1.192 | 1.192 | 181,710 |
| 2026-03-27 | 1.220 | 1.242 | 1.218 | 1.230 | 1.230 | 102,921 |
| 2026-03-26 | 1.236 | 1.256 | 1.224 | 1.246 | 1.246 | 117,430 |
| 2026-03-24 | 1.268 | 1.268 | 1.232 | 1.248 | 1.248 | 94,706 |
| 2026-03-23 | 1.220 | 1.280 | 1.212 | 1.268 | 1.268 | 228,732 |
| 2026-03-20 | 1.240 | 1.278 | 1.230 | 1.252 | 1.252 | 725,200 |
| 2026-03-19 | 1.260 | 1.282 | 1.240 | 1.240 | 1.240 | 116,558 |
| 2026-03-18 | 1.310 | 1.310 | 1.270 | 1.290 | 1.290 | 138,466 |
| 2026-03-17 | 1.268 | 1.304 | 1.268 | 1.290 | 1.290 | 73,019 |
| 2026-03-16 | 1.282 | 1.312 | 1.264 | 1.282 | 1.282 | 88,443 |
| 2026-03-13 | 1.294 | 1.310 | 1.264 | 1.284 | 1.284 | 90,341 |
| 2026-03-12 | 1.304 | 1.326 | 1.272 | 1.280 | 1.280 | 229,223 |
| 2026-03-11 | 1.278 | 1.334 | 1.274 | 1.306 | 1.306 | 258,589 |
| 2026-03-10 | 1.250 | 1.298 | 1.250 | 1.280 | 1.280 | 231,804 |
| 2026-03-09 | 1.200 | 1.216 | 1.140 | 1.214 | 1.214 | 243,387 |
| 2026-03-06 | 1.200 | 1.218 | 1.174 | 1.200 | 1.200 | 190,322 |
| 2026-03-05 | 1.216 | 1.246 | 1.180 | 1.200 | 1.200 | 224,992 |
| 2026-03-04 | 1.136 | 1.218 | 1.136 | 1.196 | 1.196 | 336,339 |
| 2026-03-03 | 1.210 | 1.210 | 1.134 | 1.136 | 1.136 | 576,337 |
| 2026-03-02 | 1.216 | 1.248 | 1.208 | 1.212 | 1.212 | 502,705 |
| 2026-02-27 | 1.358 | 1.358 | 1.282 | 1.288 | 1.288 | 212,984 |
| 2026-02-26 | 1.374 | 1.392 | 1.328 | 1.334 | 1.334 | 195,200 |
| 2026-02-25 | 1.270 | 1.376 | 1.270 | 1.376 | 1.376 | 306,224 |
| 2026-02-24 | 1.282 | 1.304 | 1.262 | 1.270 | 1.270 | 172,970 |
| 2026-02-20 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 164,601 |
| 2026-02-19 | 1.312 | 1.326 | 1.272 | 1.272 | 1.272 | 310,782 |
| 2026-02-18 | 1.334 | 1.336 | 1.302 | 1.310 | 1.310 | 110,184 |
| 2026-02-17 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 283,628 |
| 2026-02-16 | 1.348 | 1.348 | 1.314 | 1.320 | 1.320 | 177,410 |
| 2026-02-13 | 1.354 | 1.354 | 1.320 | 1.334 | 1.334 | 348,740 |
| 2026-02-12 | 1.372 | 1.374 | 1.350 | 1.354 | 1.354 | 141,480 |
| 2026-02-11 | 1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 217,952 |
| 2026-02-10 | 1.360 | 1.376 | 1.350 | 1.350 | 1.350 | 144,093 |
| 2026-02-09 | 1.360 | 1.384 | 1.356 | 1.356 | 1.356 | 227,638 |
| 2026-02-06 | 1.388 | 1.388 | 1.350 | 1.360 | 1.360 | 270,165 |
| 2026-02-05 | 1.400 | 1.424 | 1.376 | 1.378 | 1.378 | 145,822 |
| 2026-02-04 | 1.432 | 1.432 | 1.388 | 1.402 | 1.402 | 125,640 |
| 2026-02-03 | 1.398 | 1.420 | 1.380 | 1.410 | 1.410 | 182,118 |
| 2026-02-02 | 1.370 | 1.396 | 1.350 | 1.374 | 1.374 | 125,762 |
| 2026-01-30 | 1.390 | 1.400 | 1.368 | 1.380 | 1.380 | 187,866 |
| 2026-01-29 | 1.388 | 1.460 | 1.388 | 1.400 | 1.400 | 268,396 |
| 2026-01-28 | 1.468 | 1.468 | 1.404 | 1.422 | 1.422 | 190,462 |
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.