Ellaktor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.290 | 1.318 | 1.288 | 1.318 | 1.318 | 102,250 |
| 2025-08-01 | 1.336 | 1.336 | 1.290 | 1.292 | 1.292 | 232,807 |
| 2025-07-31 | 1.312 | 1.336 | 1.300 | 1.330 | 1.330 | 192,191 |
| 2025-07-30 | 1.320 | 1.322 | 1.300 | 1.320 | 1.320 | 114,150 |
| 2025-07-29 | 1.296 | 1.320 | 1.296 | 1.318 | 1.318 | 166,919 |
| 2025-07-28 | 1.348 | 1.366 | 1.294 | 1.300 | 1.300 | 454,717 |
| 2025-07-25 | 1.374 | 1.376 | 1.346 | 1.348 | 1.348 | 296,129 |
| 2025-07-24 | 1.354 | 1.386 | 1.354 | 1.374 | 1.374 | 466,263 |
| 2025-07-23 | 1.310 | 1.358 | 1.310 | 1.352 | 1.352 | 236,527 |
| 2025-07-22 | 1.320 | 1.338 | 1.308 | 1.318 | 1.318 | 129,225 |
| 2025-07-21 | 1.328 | 1.328 | 1.310 | 1.326 | 1.326 | 137,664 |
| 2025-07-18 | 1.330 | 1.342 | 1.322 | 1.326 | 1.326 | 225,401 |
| 2025-07-17 | 1.332 | 1.348 | 1.326 | 1.344 | 1.344 | 153,730 |
| 2025-07-16 | 1.322 | 1.342 | 1.306 | 1.336 | 1.336 | 161,009 |
| 2025-07-15 | 1.338 | 1.338 | 1.312 | 1.332 | 1.332 | 186,095 |
| 2025-07-14 | 1.322 | 1.322 | 1.302 | 1.312 | 1.312 | 236,231 |
| 2025-07-11 | 1.374 | 1.374 | 1.332 | 1.332 | 1.332 | 238,050 |
| 2025-07-10 | 1.340 | 1.376 | 1.332 | 1.352 | 1.352 | 362,904 |
| 2025-07-09 | 1.364 | 1.370 | 1.338 | 1.340 | 1.340 | 428,033 |
| 2025-07-08 | 1.350 | 1.374 | 1.346 | 1.364 | 1.364 | 241,376 |
| 2025-07-07 | 1.322 | 1.356 | 1.322 | 1.356 | 1.356 | 190,398 |
| 2025-07-04 | 1.336 | 1.356 | 1.318 | 1.348 | 1.348 | 182,556 |
| 2025-07-03 | 1.338 | 1.360 | 1.330 | 1.330 | 1.330 | 199,769 |
| 2025-07-02 | 1.326 | 1.348 | 1.312 | 1.338 | 1.338 | 150,605 |
| 2025-07-01 | 1.326 | 1.338 | 1.314 | 1.328 | 1.328 | 139,845 |
| 2025-06-30 | 1.312 | 1.336 | 1.312 | 1.312 | 1.312 | 156,025 |
| 2025-06-27 | 1.322 | 1.356 | 1.312 | 1.312 | 1.312 | 289,610 |
| 2025-06-26 | 1.326 | 1.366 | 1.316 | 1.322 | 1.322 | 340,296 |
| 2025-06-25 | 1.318 | 1.330 | 1.306 | 1.316 | 1.316 | 151,300 |
| 2025-06-24 | 1.310 | 1.330 | 1.288 | 1.316 | 1.316 | 492,458 |
| 2025-06-23 | 1.246 | 1.272 | 1.246 | 1.262 | 1.262 | 245,484 |
| 2025-06-20 | 1.288 | 1.288 | 1.252 | 1.264 | 1.264 | 399,012 |
| 2025-06-19 | 1.276 | 1.290 | 1.244 | 1.250 | 1.250 | 370,385 |
| 2025-06-18 | 1.286 | 1.316 | 1.258 | 1.266 | 1.266 | 565,585 |
| 2025-06-17 | 1.328 | 1.328 | 1.292 | 1.304 | 1.304 | 350,787 |
| 2025-06-16 | 1.300 | 1.328 | 1.300 | 1.328 | 1.328 | 286,751 |
| 2025-06-13 | 1.326 | 1.340 | 1.312 | 1.330 | 1.330 | 793,872 |
| 2025-06-12 | 1.374 | 1.416 | 1.354 | 1.376 | 1.376 | 570,475 |
| 2025-06-11 | 1.294 | 1.382 | 1.294 | 1.378 | 1.378 | 1,160,964 |
| 2025-06-10 | 1.260 | 1.290 | 1.260 | 1.288 | 1.288 | 333,835 |
| 2025-06-06 | 1.250 | 1.286 | 1.250 | 1.268 | 1.268 | 210,945 |
| 2025-06-05 | 1.292 | 1.292 | 1.246 | 1.258 | 1.258 | 428,949 |
| 2025-06-04 | 1.296 | 1.308 | 1.270 | 1.270 | 1.270 | 260,631 |
| 2025-06-03 | 1.288 | 1.298 | 1.268 | 1.296 | 1.296 | 178,577 |
| 2025-06-02 | 1.280 | 1.294 | 1.256 | 1.266 | 1.266 | 408,908 |
| 2025-05-30 | 1.328 | 1.328 | 1.280 | 1.280 | 1.280 | 785,804 |
| 2025-05-29 | 1.320 | 1.330 | 1.302 | 1.324 | 1.324 | 267,596 |
| 2025-05-28 | 1.292 | 1.324 | 1.280 | 1.320 | 1.320 | 550,460 |
| 2025-05-27 | 1.300 | 1.302 | 1.276 | 1.292 | 1.292 | 200,821 |
| 2025-05-26 | 1.266 | 1.300 | 1.266 | 1.300 | 1.300 | 154,018 |
| 2025-05-23 | 1.280 | 1.286 | 1.242 | 1.266 | 1.266 | 553,084 |
| 2025-05-22 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 204,942 |
| 2025-05-21 | 1.300 | 1.314 | 1.274 | 1.314 | 1.314 | 232,449 |
| 2025-05-20 | 1.318 | 1.318 | 1.278 | 1.284 | 1.284 | 377,110 |
| 2025-05-19 | 1.334 | 1.334 | 1.306 | 1.320 | 1.320 | 117,590 |
| 2025-05-16 | 1.330 | 1.338 | 1.322 | 1.334 | 1.334 | 158,161 |
| 2025-05-15 | 1.336 | 1.336 | 1.310 | 1.326 | 1.326 | 118,932 |
| 2025-05-14 | 1.318 | 1.328 | 1.308 | 1.326 | 1.326 | 212,696 |
| 2025-05-13 | 1.260 | 1.318 | 1.252 | 1.318 | 1.318 | 442,514 |
| 2025-05-12 | 1.286 | 1.298 | 1.260 | 1.260 | 1.260 | 438,888 |
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.