Ellaktor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.560 | 1.598 | 1.558 | 1.590 | 1.590 | 311,469 |
| 2025-10-27 | 1.550 | 1.572 | 1.540 | 1.542 | 1.542 | 181,096 |
| 2025-10-24 | 1.560 | 1.560 | 1.522 | 1.538 | 1.538 | 139,155 |
| 2025-10-23 | 1.578 | 1.578 | 1.520 | 1.530 | 1.530 | 276,151 |
| 2025-10-22 | 1.578 | 1.588 | 1.554 | 1.562 | 1.562 | 323,955 |
| 2025-10-21 | 1.582 | 1.596 | 1.550 | 1.550 | 1.550 | 653,029 |
| 2025-10-20 | 1.546 | 1.588 | 1.532 | 1.578 | 1.578 | 1,581,322 |
| 2025-10-17 | 1.400 | 1.498 | 1.370 | 1.490 | 1.490 | 2,932,251 |
| 2025-10-16 | 1.326 | 1.326 | 1.296 | 1.310 | 1.310 | 277,720 |
| 2025-10-15 | 1.312 | 1.336 | 1.312 | 1.324 | 1.324 | 150,365 |
| 2025-10-14 | 1.342 | 1.348 | 1.310 | 1.316 | 1.316 | 232,190 |
| 2025-10-13 | 1.356 | 1.370 | 1.340 | 1.342 | 1.342 | 143,508 |
| 2025-10-10 | 1.358 | 1.376 | 1.354 | 1.360 | 1.360 | 113,316 |
| 2025-10-09 | 1.364 | 1.388 | 1.354 | 1.360 | 1.360 | 238,425 |
| 2025-10-08 | 1.328 | 1.378 | 1.326 | 1.376 | 1.376 | 227,344 |
| 2025-10-07 | 1.320 | 1.346 | 1.310 | 1.328 | 1.328 | 199,877 |
| 2025-10-06 | 1.332 | 1.344 | 1.312 | 1.330 | 1.330 | 223,655 |
| 2025-10-03 | 1.330 | 1.356 | 1.330 | 1.332 | 1.332 | 175,452 |
| 2025-10-02 | 1.350 | 1.356 | 1.332 | 1.338 | 1.338 | 225,453 |
| 2025-10-01 | 1.362 | 1.388 | 1.326 | 1.350 | 1.350 | 926,740 |
| 2025-09-30 | 1.416 | 1.416 | 1.382 | 1.400 | 1.400 | 358,284 |
| 2025-09-29 | 1.412 | 1.438 | 1.390 | 1.398 | 1.398 | 236,032 |
| 2025-09-26 | 1.414 | 1.430 | 1.392 | 1.412 | 1.412 | 155,676 |
| 2025-09-25 | 1.446 | 1.446 | 1.412 | 1.420 | 1.420 | 139,712 |
| 2025-09-24 | 1.432 | 1.450 | 1.422 | 1.438 | 1.438 | 186,674 |
| 2025-09-23 | 1.430 | 1.456 | 1.428 | 1.432 | 1.432 | 256,888 |
| 2025-09-22 | 1.404 | 1.430 | 1.396 | 1.430 | 1.430 | 145,119 |
| 2025-09-19 | 1.422 | 1.422 | 1.388 | 1.404 | 1.404 | 1,420,180 |
| 2025-09-18 | 1.420 | 1.440 | 1.400 | 1.420 | 1.420 | 207,411 |
| 2025-09-17 | 1.420 | 1.444 | 1.400 | 1.404 | 1.404 | 248,515 |
| 2025-09-16 | 1.436 | 1.446 | 1.400 | 1.432 | 1.432 | 303,007 |
| 2025-09-15 | 1.402 | 1.438 | 1.380 | 1.426 | 1.426 | 341,396 |
| 2025-09-12 | 1.400 | 1.402 | 1.380 | 1.388 | 1.388 | 233,531 |
| 2025-09-11 | 1.380 | 1.396 | 1.376 | 1.396 | 1.396 | 208,528 |
| 2025-09-10 | 1.366 | 1.398 | 1.362 | 1.374 | 1.374 | 272,812 |
| 2025-09-09 | 1.356 | 1.356 | 1.336 | 1.352 | 1.352 | 123,815 |
| 2025-09-08 | 1.350 | 1.364 | 1.336 | 1.336 | 1.336 | 119,040 |
| 2025-09-05 | 1.376 | 1.376 | 1.342 | 1.350 | 1.350 | 115,838 |
| 2025-09-04 | 1.384 | 1.384 | 1.350 | 1.350 | 1.350 | 223,244 |
| 2025-09-03 | 1.360 | 1.370 | 1.344 | 1.364 | 1.364 | 281,529 |
| 2025-09-02 | 1.380 | 1.386 | 1.350 | 1.360 | 1.360 | 263,738 |
| 2025-09-01 | 1.410 | 1.412 | 1.368 | 1.376 | 1.376 | 182,178 |
| 2025-08-29 | 1.410 | 1.418 | 1.372 | 1.396 | 1.396 | 226,217 |
| 2025-08-28 | 1.426 | 1.428 | 1.364 | 1.400 | 1.400 | 404,118 |
| 2025-08-27 | 1.440 | 1.464 | 1.418 | 1.426 | 1.426 | 273,846 |
| 2025-08-26 | 1.484 | 1.486 | 1.430 | 1.440 | 1.440 | 609,950 |
| 2025-08-25 | 1.488 | 1.504 | 1.458 | 1.484 | 1.484 | 579,863 |
| 2025-08-22 | 1.430 | 1.496 | 1.430 | 1.488 | 1.488 | 1,004,256 |
| 2025-08-21 | 1.352 | 1.440 | 1.352 | 1.424 | 1.424 | 1,011,813 |
| 2025-08-20 | 1.342 | 1.356 | 1.336 | 1.352 | 1.352 | 267,666 |
| 2025-08-19 | 1.340 | 1.360 | 1.334 | 1.342 | 1.342 | 144,253 |
| 2025-08-18 | 1.342 | 1.362 | 1.334 | 1.336 | 1.336 | 262,627 |
| 2025-08-14 | 1.346 | 1.370 | 1.340 | 1.352 | 1.352 | 281,142 |
| 2025-08-13 | 1.344 | 1.354 | 1.332 | 1.346 | 1.346 | 298,435 |
| 2025-08-12 | 1.340 | 1.348 | 1.326 | 1.334 | 1.334 | 225,459 |
| 2025-08-11 | 1.320 | 1.340 | 1.310 | 1.336 | 1.336 | 289,936 |
| 2025-08-08 | 1.322 | 1.330 | 1.312 | 1.320 | 1.320 | 133,491 |
| 2025-08-07 | 1.320 | 1.332 | 1.310 | 1.330 | 1.330 | 223,994 |
| 2025-08-06 | 1.330 | 1.334 | 1.308 | 1.322 | 1.322 | 261,475 |
| 2025-08-05 | 1.310 | 1.330 | 1.306 | 1.330 | 1.330 | 193,139 |
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.