Ellaktor S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.280	1.302	1.266	1.280	1.280	341,332
2025-05-08	1.290	1.320	1.270	1.280	1.280	238,642
2025-05-07	1.296	1.310	1.284	1.298	1.298	377,182
2025-05-06	1.344	1.344	1.296	1.300	1.300	217,360
2025-05-05	1.318	1.342	1.284	1.338	1.338	208,608
2025-05-02	1.324	1.332	1.302	1.310	1.310	361,126
2025-04-30	1.340	1.344	1.294	1.296	1.296	226,764
2025-04-29	1.290	1.342	1.260	1.342	1.342	305,787
2025-04-28	1.350	1.366	1.288	1.290	1.290	676,764
2025-04-25	1.346	1.372	1.342	1.350	1.350	288,363
2025-04-24	1.370	1.376	1.340	1.346	1.346	385,667
2025-04-23	1.440	1.440	1.370	1.374	1.374	373,624
2025-04-22	1.374	1.406	1.374	1.400	1.400	224,878
2025-04-17	1.418	1.418	1.372	1.388	1.388	166,283
2025-04-16	1.392	1.408	1.390	1.390	1.390	135,275
2025-04-15	1.440	1.450	1.398	1.400	1.400	420,289
2025-04-14	1.354	1.414	1.354	1.398	1.398	269,974
2025-04-11	1.340	1.378	1.330	1.354	1.354	167,887
2025-04-10	1.450	1.450	1.356	1.364	1.364	417,034
2025-04-09	1.252	1.300	1.250	1.288	1.288	394,564
2025-04-08	1.228	1.334	1.228	1.322	1.322	695,034
2025-04-07	1.200	1.296	1.182	1.208	1.208	1,082,688
2025-04-04	1.450	1.452	1.362	1.362	1.362	804,678
2025-04-03	1.484	1.498	1.450	1.450	1.450	309,077
2025-04-02	1.520	1.520	1.492	1.498	1.498	207,714
2025-04-01	1.510	1.538	1.500	1.520	1.520	235,553
2025-03-31	1.538	1.540	1.484	1.496	1.496	496,004
2025-03-28	1.510	1.550	1.502	1.538	1.538	474,792
2025-03-27	1.510	1.540	1.494	1.510	1.510	433,412
2025-03-26	1.490	1.550	1.490	1.510	1.510	1,090,355
2025-03-24	1.434	1.540	1.410	1.470	1.470	1,578,613
2025-03-21	2.330	2.365	2.280	2.290	1.440	775,933
2025-03-20	2.440	2.460	2.325	2.340	1.471	645,079
2025-03-19	2.310	2.450	2.305	2.420	1.522	1,088,583
2025-03-18	2.310	2.340	2.305	2.305	1.449	377,829
2025-03-17	2.355	2.355	2.315	2.315	1.456	196,884
2025-03-14	2.310	2.340	2.300	2.335	1.468	223,798
2025-03-13	2.340	2.345	2.300	2.310	1.453	179,802
2025-03-12	2.300	2.335	2.300	2.315	1.456	283,055
2025-03-11	2.340	2.380	2.295	2.300	1.446	358,100
2025-03-10	2.400	2.415	2.340	2.350	1.478	314,916
2025-03-07	2.370	2.390	2.340	2.360	1.484	218,764
2025-03-06	2.315	2.380	2.315	2.370	1.490	477,664
2025-03-05	2.280	2.315	2.275	2.310	1.453	177,097
2025-03-04	2.250	2.320	2.250	2.250	1.415	281,453
2025-02-28	2.250	2.275	2.240	2.250	1.415	344,683
2025-02-27	2.265	2.270	2.230	2.260	1.421	158,493
2025-02-26	2.295	2.295	2.250	2.265	1.424	153,711
2025-02-25	2.260	2.280	2.255	2.275	1.431	144,173
2025-02-24	2.260	2.290	2.250	2.270	1.427	149,113
2025-02-21	2.320	2.320	2.265	2.265	1.424	329,961
2025-02-20	2.320	2.345	2.305	2.320	1.459	129,866
2025-02-19	2.340	2.360	2.300	2.325	1.462	299,835
2025-02-18	2.340	2.355	2.315	2.335	1.468	144,850
2025-02-17	2.285	2.335	2.285	2.330	1.465	216,440
2025-02-14	2.280	2.295	2.270	2.285	1.437	118,351
2025-02-13	2.280	2.330	2.265	2.295	1.443	254,594
2025-02-12	2.270	2.295	2.250	2.290	1.440	209,555
2025-02-11	2.255	2.275	2.240	2.250	1.415	147,749
2025-02-10	2.250	2.275	2.230	2.255	1.418	74,694

← NewerPage 7 of 21 · 1,242 trading daysOlder →

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.