Ellaktor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 2.225 | 2.260 | 2.225 | 2.250 | 1.415 | 140,265 |
| 2025-02-06 | 2.235 | 2.265 | 2.225 | 2.240 | 1.409 | 177,309 |
| 2025-02-05 | 2.190 | 2.270 | 2.170 | 2.240 | 1.409 | 307,798 |
| 2025-02-04 | 2.200 | 2.200 | 2.150 | 2.170 | 1.365 | 317,161 |
| 2025-02-03 | 2.210 | 2.230 | 2.170 | 2.170 | 1.365 | 397,977 |
| 2025-01-31 | 2.260 | 2.275 | 2.240 | 2.240 | 1.409 | 175,097 |
| 2025-01-30 | 2.270 | 2.280 | 2.230 | 2.260 | 1.421 | 221,429 |
| 2025-01-29 | 2.240 | 2.320 | 2.240 | 2.250 | 1.415 | 411,399 |
| 2025-01-28 | 2.245 | 2.250 | 2.230 | 2.240 | 1.409 | 206,820 |
| 2025-01-27 | 2.230 | 2.240 | 2.215 | 2.230 | 1.402 | 269,802 |
| 2025-01-24 | 2.235 | 2.265 | 2.215 | 2.230 | 1.402 | 116,503 |
| 2025-01-23 | 2.265 | 2.265 | 2.220 | 2.240 | 1.409 | 158,899 |
| 2025-01-22 | 2.220 | 2.270 | 2.220 | 2.245 | 1.412 | 216,249 |
| 2025-01-21 | 2.250 | 2.265 | 2.225 | 2.235 | 1.405 | 152,841 |
| 2025-01-20 | 2.255 | 2.255 | 2.225 | 2.245 | 1.412 | 195,823 |
| 2025-01-17 | 2.190 | 2.245 | 2.185 | 2.240 | 1.409 | 311,561 |
| 2025-01-16 | 2.205 | 2.215 | 2.180 | 2.180 | 1.371 | 178,717 |
| 2025-01-15 | 2.215 | 2.220 | 2.180 | 2.200 | 1.383 | 285,646 |
| 2025-01-14 | 2.215 | 2.245 | 2.200 | 2.200 | 1.383 | 272,760 |
| 2025-01-13 | 2.190 | 2.250 | 2.180 | 2.215 | 1.393 | 387,757 |
| 2025-01-10 | 2.220 | 2.245 | 2.190 | 2.190 | 1.377 | 468,148 |
| 2025-01-09 | 2.280 | 2.300 | 2.220 | 2.220 | 1.396 | 432,631 |
| 2025-01-08 | 2.300 | 2.300 | 2.250 | 2.270 | 1.427 | 386,003 |
| 2025-01-07 | 2.310 | 2.350 | 2.300 | 2.305 | 1.449 | 422,592 |
| 2025-01-03 | 2.340 | 2.370 | 2.290 | 2.310 | 1.453 | 517,900 |
| 2025-01-02 | 2.270 | 2.375 | 2.250 | 2.340 | 1.471 | 1,101,430 |
| 2024-12-31 | 2.220 | 2.275 | 2.190 | 2.230 | 1.402 | 558,906 |
| 2024-12-30 | 2.205 | 2.305 | 2.200 | 2.200 | 1.383 | 2,309,458 |
| 2024-12-27 | 1.990 | 2.170 | 1.988 | 2.160 | 1.358 | 1,886,351 |
| 2024-12-23 | 1.950 | 1.972 | 1.920 | 1.970 | 1.239 | 226,580 |
| 2024-12-20 | 1.940 | 1.974 | 1.920 | 1.938 | 1.219 | 389,818 |
| 2024-12-19 | 1.874 | 1.940 | 1.874 | 1.938 | 1.219 | 204,914 |
| 2024-12-18 | 1.906 | 1.948 | 1.904 | 1.944 | 1.222 | 195,260 |
| 2024-12-17 | 1.930 | 1.936 | 1.898 | 1.924 | 1.210 | 348,426 |
| 2024-12-16 | 1.870 | 1.914 | 1.838 | 1.910 | 1.201 | 239,953 |
| 2024-12-13 | 1.840 | 1.864 | 1.832 | 1.864 | 1.172 | 124,499 |
| 2024-12-12 | 1.830 | 1.856 | 1.820 | 1.840 | 1.157 | 128,022 |
| 2024-12-11 | 1.848 | 1.850 | 1.826 | 1.826 | 1.148 | 132,108 |
| 2024-12-10 | 1.830 | 1.852 | 1.824 | 1.850 | 1.163 | 192,552 |
| 2024-12-09 | 1.784 | 1.838 | 1.784 | 1.832 | 1.152 | 167,678 |
| 2024-12-06 | 1.796 | 1.814 | 1.784 | 1.792 | 1.127 | 132,128 |
| 2024-12-05 | 1.790 | 1.810 | 1.766 | 1.780 | 1.119 | 178,007 |
| 2024-12-04 | 1.764 | 1.790 | 1.750 | 1.776 | 1.117 | 129,749 |
| 2024-12-03 | 1.784 | 1.794 | 1.760 | 1.764 | 1.109 | 126,352 |
| 2024-12-02 | 1.740 | 1.792 | 1.740 | 1.784 | 1.122 | 156,067 |
| 2024-11-29 | 1.784 | 1.786 | 1.740 | 1.740 | 1.094 | 125,895 |
| 2024-11-28 | 1.762 | 1.786 | 1.756 | 1.778 | 1.118 | 119,503 |
| 2024-11-27 | 1.750 | 1.766 | 1.702 | 1.764 | 1.109 | 267,906 |
| 2024-11-26 | 1.700 | 1.756 | 1.700 | 1.734 | 1.090 | 277,239 |
| 2024-11-25 | 1.628 | 1.710 | 1.628 | 1.680 | 1.056 | 1,936,692 |
| 2024-11-22 | 1.614 | 1.664 | 1.614 | 1.632 | 1.026 | 226,667 |
| 2024-11-21 | 1.640 | 1.660 | 1.620 | 1.620 | 1.019 | 290,210 |
| 2024-11-20 | 1.650 | 1.696 | 1.642 | 1.644 | 1.034 | 185,880 |
| 2024-11-19 | 1.680 | 1.700 | 1.610 | 1.638 | 1.030 | 271,507 |
| 2024-11-18 | 1.724 | 1.724 | 1.668 | 1.676 | 1.054 | 227,601 |
| 2024-11-15 | 1.740 | 1.754 | 1.704 | 1.704 | 1.072 | 247,410 |
| 2024-11-14 | 1.754 | 1.770 | 1.744 | 1.760 | 1.107 | 146,998 |
| 2024-11-13 | 1.764 | 1.770 | 1.746 | 1.754 | 1.103 | 156,048 |
| 2024-11-12 | 1.780 | 1.794 | 1.752 | 1.764 | 1.109 | 147,283 |
| 2024-11-11 | 1.792 | 1.794 | 1.756 | 1.770 | 1.113 | 171,161 |
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.