Ellaktor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.732 | 1.780 | 1.730 | 1.780 | 1.119 | 168,801 |
| 2024-11-07 | 1.750 | 1.750 | 1.714 | 1.720 | 1.082 | 290,970 |
| 2024-11-06 | 1.754 | 1.806 | 1.754 | 1.784 | 1.122 | 115,396 |
| 2024-11-05 | 1.712 | 1.770 | 1.712 | 1.754 | 1.103 | 103,266 |
| 2024-11-04 | 1.760 | 1.760 | 1.712 | 1.712 | 1.077 | 107,783 |
| 2024-11-01 | 1.772 | 1.780 | 1.742 | 1.744 | 1.097 | 90,349 |
| 2024-10-31 | 1.734 | 1.772 | 1.712 | 1.772 | 1.114 | 127,886 |
| 2024-10-30 | 1.800 | 1.800 | 1.730 | 1.734 | 1.090 | 182,237 |
| 2024-10-29 | 1.782 | 1.802 | 1.780 | 1.794 | 1.128 | 168,374 |
| 2024-10-25 | 1.768 | 1.788 | 1.760 | 1.766 | 1.111 | 172,774 |
| 2024-10-24 | 1.798 | 1.810 | 1.768 | 1.768 | 1.112 | 164,674 |
| 2024-10-23 | 1.802 | 1.812 | 1.798 | 1.798 | 1.131 | 75,279 |
| 2024-10-22 | 1.834 | 1.864 | 1.800 | 1.800 | 1.132 | 166,607 |
| 2024-10-21 | 1.858 | 1.884 | 1.844 | 1.844 | 1.160 | 82,762 |
| 2024-10-18 | 1.868 | 1.892 | 1.864 | 1.864 | 1.172 | 85,142 |
| 2024-10-17 | 1.850 | 1.874 | 1.850 | 1.874 | 1.178 | 117,883 |
| 2024-10-16 | 1.870 | 1.870 | 1.836 | 1.858 | 1.168 | 93,312 |
| 2024-10-15 | 1.856 | 1.874 | 1.840 | 1.848 | 1.162 | 131,258 |
| 2024-10-14 | 1.858 | 1.866 | 1.836 | 1.836 | 1.155 | 94,707 |
| 2024-10-11 | 1.880 | 1.880 | 1.830 | 1.842 | 1.158 | 73,626 |
| 2024-10-10 | 1.900 | 1.900 | 1.854 | 1.854 | 1.166 | 81,372 |
| 2024-10-09 | 1.900 | 1.906 | 1.854 | 1.870 | 1.176 | 84,975 |
| 2024-10-08 | 1.860 | 1.890 | 1.830 | 1.886 | 1.186 | 118,352 |
| 2024-10-07 | 1.898 | 1.906 | 1.860 | 1.860 | 1.170 | 67,241 |
| 2024-10-04 | 1.888 | 1.918 | 1.884 | 1.890 | 1.189 | 100,818 |
| 2024-10-03 | 1.880 | 1.910 | 1.880 | 1.880 | 1.182 | 103,087 |
| 2024-10-02 | 1.950 | 1.958 | 1.890 | 1.892 | 1.190 | 165,276 |
| 2024-10-01 | 1.952 | 1.992 | 1.952 | 1.952 | 1.228 | 158,582 |
| 2024-09-30 | 1.996 | 1.996 | 1.952 | 1.956 | 1.230 | 108,835 |
| 2024-09-27 | 2.030 | 2.030 | 1.970 | 1.970 | 1.239 | 120,910 |
| 2024-09-26 | 1.964 | 2.030 | 1.960 | 2.010 | 1.264 | 198,880 |
| 2024-09-25 | 1.970 | 1.990 | 1.954 | 1.960 | 1.233 | 140,546 |
| 2024-09-24 | 1.972 | 1.994 | 1.960 | 1.968 | 1.238 | 109,232 |
| 2024-09-23 | 1.952 | 1.974 | 1.950 | 1.974 | 1.241 | 90,640 |
| 2024-09-20 | 1.972 | 1.976 | 1.946 | 1.976 | 1.243 | 103,643 |
| 2024-09-19 | 1.960 | 1.968 | 1.946 | 1.950 | 1.226 | 197,790 |
| 2024-09-18 | 1.966 | 1.980 | 1.956 | 1.956 | 1.230 | 124,247 |
| 2024-09-17 | 1.970 | 1.980 | 1.964 | 1.966 | 1.236 | 178,335 |
| 2024-09-16 | 1.962 | 2.000 | 1.962 | 1.980 | 1.245 | 95,358 |
| 2024-09-13 | 1.950 | 1.986 | 1.950 | 1.980 | 1.245 | 380,662 |
| 2024-09-12 | 1.966 | 1.974 | 1.932 | 1.950 | 1.226 | 156,992 |
| 2024-09-11 | 1.980 | 1.980 | 1.934 | 1.934 | 1.216 | 226,237 |
| 2024-09-10 | 2.015 | 2.035 | 1.984 | 1.984 | 1.248 | 121,960 |
| 2024-09-09 | 2.000 | 2.025 | 1.992 | 2.025 | 1.273 | 99,322 |
| 2024-09-06 | 2.040 | 2.040 | 2.010 | 2.010 | 1.264 | 76,127 |
| 2024-09-05 | 2.040 | 2.050 | 2.020 | 2.025 | 1.273 | 109,953 |
| 2024-09-04 | 2.040 | 2.045 | 2.000 | 2.040 | 1.283 | 164,419 |
| 2024-09-03 | 2.095 | 2.095 | 2.045 | 2.080 | 1.308 | 142,475 |
| 2024-09-02 | 2.070 | 2.090 | 2.030 | 2.080 | 1.308 | 152,640 |
| 2024-08-30 | 1.996 | 2.070 | 1.994 | 2.070 | 1.302 | 181,647 |
| 2024-08-29 | 2.040 | 2.065 | 1.996 | 2.010 | 1.264 | 134,209 |
| 2024-08-28 | 2.075 | 2.095 | 2.020 | 2.040 | 1.283 | 225,000 |
| 2024-08-27 | 2.070 | 2.100 | 2.070 | 2.075 | 1.305 | 123,039 |
| 2024-08-26 | 2.070 | 2.125 | 2.070 | 2.080 | 1.308 | 312,329 |
| 2024-08-23 | 2.100 | 2.105 | 2.070 | 2.070 | 1.302 | 136,251 |
| 2024-08-22 | 2.050 | 2.115 | 2.040 | 2.100 | 1.321 | 484,101 |
| 2024-08-21 | 2.075 | 2.080 | 2.005 | 2.025 | 1.273 | 174,862 |
| 2024-08-20 | 1.980 | 2.065 | 1.980 | 2.060 | 1.295 | 266,991 |
| 2024-08-19 | 1.960 | 1.984 | 1.942 | 1.980 | 1.245 | 169,298 |
| 2024-08-16 | 1.910 | 1.960 | 1.910 | 1.960 | 1.233 | 149,134 |
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.