Ellaktor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.460 | 1.472 | 1.432 | 1.434 | 1.434 | 249,453 |
| 2026-01-26 | 1.470 | 1.476 | 1.436 | 1.460 | 1.460 | 279,751 |
| 2026-01-23 | 1.444 | 1.490 | 1.420 | 1.460 | 1.460 | 658,872 |
| 2026-01-22 | 1.360 | 1.450 | 1.360 | 1.444 | 1.444 | 916,374 |
| 2026-01-21 | 1.324 | 1.350 | 1.320 | 1.344 | 1.344 | 210,540 |
| 2026-01-20 | 1.370 | 1.382 | 1.324 | 1.324 | 1.324 | 314,043 |
| 2026-01-19 | 1.360 | 1.366 | 1.334 | 1.366 | 1.366 | 340,393 |
| 2026-01-16 | 1.390 | 1.390 | 1.358 | 1.372 | 1.372 | 173,250 |
| 2026-01-15 | 1.374 | 1.392 | 1.364 | 1.374 | 1.374 | 168,463 |
| 2026-01-14 | 1.388 | 1.392 | 1.372 | 1.386 | 1.386 | 178,180 |
| 2026-01-13 | 1.390 | 1.400 | 1.352 | 1.360 | 1.360 | 360,802 |
| 2026-01-12 | 1.418 | 1.420 | 1.384 | 1.390 | 1.390 | 390,120 |
| 2026-01-09 | 1.422 | 1.450 | 1.418 | 1.418 | 1.418 | 246,129 |
| 2026-01-08 | 1.470 | 1.490 | 1.430 | 1.430 | 1.430 | 274,198 |
| 2026-01-07 | 1.476 | 1.516 | 1.444 | 1.470 | 1.470 | 473,617 |
| 2026-01-05 | 1.390 | 1.476 | 1.390 | 1.476 | 1.476 | 605,382 |
| 2026-01-02 | 1.360 | 1.398 | 1.352 | 1.394 | 1.394 | 426,217 |
| 2025-12-31 | 1.304 | 1.358 | 1.304 | 1.348 | 1.348 | 384,393 |
| 2025-12-30 | 1.302 | 1.318 | 1.298 | 1.310 | 1.310 | 153,073 |
| 2025-12-29 | 1.320 | 1.320 | 1.290 | 1.302 | 1.302 | 529,711 |
| 2025-12-23 | 1.360 | 1.376 | 1.314 | 1.322 | 1.322 | 576,996 |
| 2025-12-22 | 1.300 | 1.384 | 1.290 | 1.360 | 1.360 | 1,301,507 |
| 2025-12-19 | 1.880 | 1.898 | 1.766 | 1.778 | 1.275 | 1,790,241 |
| 2025-12-18 | 1.906 | 1.940 | 1.880 | 1.880 | 1.348 | 693,990 |
| 2025-12-17 | 1.900 | 1.904 | 1.880 | 1.902 | 1.364 | 678,748 |
| 2025-12-16 | 1.890 | 1.912 | 1.880 | 1.898 | 1.361 | 597,047 |
| 2025-12-15 | 1.800 | 1.914 | 1.800 | 1.884 | 1.351 | 1,200,744 |
| 2025-12-12 | 1.800 | 1.800 | 1.772 | 1.790 | 1.790 | 344,335 |
| 2025-12-11 | 1.800 | 1.808 | 1.790 | 1.790 | 1.790 | 354,839 |
| 2025-12-10 | 1.800 | 1.802 | 1.770 | 1.796 | 1.796 | 246,051 |
| 2025-12-09 | 1.798 | 1.804 | 1.794 | 1.800 | 1.800 | 145,670 |
| 2025-12-08 | 1.780 | 1.806 | 1.780 | 1.798 | 1.798 | 185,632 |
| 2025-12-05 | 1.780 | 1.790 | 1.766 | 1.780 | 1.780 | 143,678 |
| 2025-12-04 | 1.770 | 1.780 | 1.760 | 1.764 | 1.764 | 141,844 |
| 2025-12-03 | 1.782 | 1.810 | 1.752 | 1.764 | 1.764 | 290,394 |
| 2025-12-02 | 1.790 | 1.826 | 1.780 | 1.782 | 1.782 | 405,256 |
| 2025-12-01 | 1.798 | 1.810 | 1.776 | 1.782 | 1.782 | 356,855 |
| 2025-11-28 | 1.750 | 1.810 | 1.740 | 1.790 | 1.790 | 499,738 |
| 2025-11-27 | 1.748 | 1.750 | 1.720 | 1.738 | 1.738 | 227,839 |
| 2025-11-26 | 1.758 | 1.766 | 1.710 | 1.710 | 1.710 | 296,136 |
| 2025-11-25 | 1.730 | 1.766 | 1.720 | 1.750 | 1.750 | 539,944 |
| 2025-11-24 | 1.648 | 1.730 | 1.640 | 1.710 | 1.710 | 958,797 |
| 2025-11-21 | 1.598 | 1.628 | 1.580 | 1.624 | 1.624 | 147,989 |
| 2025-11-20 | 1.638 | 1.638 | 1.600 | 1.608 | 1.608 | 128,776 |
| 2025-11-19 | 1.602 | 1.620 | 1.586 | 1.606 | 1.606 | 123,326 |
| 2025-11-18 | 1.630 | 1.630 | 1.596 | 1.602 | 1.602 | 237,962 |
| 2025-11-17 | 1.616 | 1.638 | 1.616 | 1.630 | 1.630 | 198,411 |
| 2025-11-14 | 1.614 | 1.628 | 1.600 | 1.616 | 1.616 | 146,815 |
| 2025-11-13 | 1.618 | 1.630 | 1.606 | 1.614 | 1.614 | 207,182 |
| 2025-11-12 | 1.628 | 1.628 | 1.600 | 1.604 | 1.604 | 158,041 |
| 2025-11-11 | 1.622 | 1.640 | 1.598 | 1.612 | 1.612 | 180,539 |
| 2025-11-10 | 1.620 | 1.640 | 1.602 | 1.630 | 1.630 | 187,466 |
| 2025-11-07 | 1.650 | 1.650 | 1.602 | 1.610 | 1.610 | 304,246 |
| 2025-11-06 | 1.638 | 1.638 | 1.620 | 1.636 | 1.636 | 162,875 |
| 2025-11-05 | 1.648 | 1.648 | 1.614 | 1.618 | 1.618 | 260,269 |
| 2025-11-04 | 1.590 | 1.642 | 1.566 | 1.630 | 1.630 | 390,382 |
| 2025-11-03 | 1.558 | 1.596 | 1.558 | 1.594 | 1.594 | 139,848 |
| 2025-10-31 | 1.570 | 1.578 | 1.550 | 1.558 | 1.558 | 184,661 |
| 2025-10-30 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 154,720 |
| 2025-10-29 | 1.560 | 1.598 | 1.558 | 1.590 | 1.590 | 311,469 |
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.