Ellaktor S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.220 | 1.236 | 1.216 | 1.216 | 1.216 | 74,649 |
| 2026-10-15 | 1.250 | 1.250 | 1.224 | 1.228 | 1.228 | 68,582 |
| 2026-10-14 | 1.240 | 1.258 | 1.228 | 1.236 | 1.236 | 101,081 |
| 2026-10-13 | 1.264 | 1.278 | 1.248 | 1.260 | 1.260 | 99,078 |
| 2026-10-12 | 1.248 | 1.278 | 1.240 | 1.278 | 1.278 | 83,361 |
| 2026-10-09 | 1.234 | 1.250 | 1.220 | 1.250 | 1.250 | 109,082 |
| 2026-10-08 | 1.240 | 1.256 | 1.210 | 1.250 | 1.250 | 187,820 |
| 2026-10-07 | 1.268 | 1.268 | 1.236 | 1.258 | 1.258 | 170,767 |
| 2026-10-06 | 1.252 | 1.270 | 1.252 | 1.258 | 1.258 | 100,939 |
| 2026-10-05 | 1.242 | 1.266 | 1.242 | 1.262 | 1.262 | 90,931 |
| 2026-10-02 | 1.280 | 1.290 | 1.244 | 1.254 | 1.254 | 159,556 |
| 2026-10-01 | 1.288 | 1.290 | 1.266 | 1.288 | 1.288 | 78,328 |
| 2026-09-30 | 1.278 | 1.296 | 1.270 | 1.282 | 1.282 | 107,140 |
| 2026-09-29 | 1.260 | 1.278 | 1.254 | 1.278 | 1.278 | 89,900 |
| 2026-09-28 | 1.254 | 1.272 | 1.254 | 1.258 | 1.258 | 104,671 |
| 2026-09-25 | 1.282 | 1.284 | 1.254 | 1.264 | 1.264 | 189,418 |
| 2026-09-24 | 1.300 | 1.302 | 1.270 | 1.270 | 1.270 | 164,982 |
| 2026-09-23 | 1.300 | 1.310 | 1.266 | 1.310 | 1.310 | 266,374 |
| 2026-09-22 | 1.340 | 1.354 | 1.308 | 1.314 | 1.314 | 104,892 |
| 2026-09-21 | 1.300 | 1.346 | 1.300 | 1.340 | 1.340 | 105,594 |
| 2026-09-18 | 1.304 | 1.322 | 1.296 | 1.322 | 1.322 | 2,378,400 |
| 2026-09-17 | 1.302 | 1.322 | 1.300 | 1.312 | 1.312 | 220,672 |
| 2026-09-16 | 1.300 | 1.312 | 1.296 | 1.308 | 1.308 | 271,896 |
| 2026-09-15 | 1.268 | 1.298 | 1.252 | 1.296 | 1.296 | 203,644 |
| 2026-09-14 | 1.298 | 1.298 | 1.252 | 1.268 | 1.268 | 185,421 |
| 2026-09-11 | 1.280 | 1.292 | 1.280 | 1.292 | 1.292 | 140,966 |
| 2026-09-10 | 1.288 | 1.294 | 1.270 | 1.274 | 1.274 | 146,411 |
| 2026-09-09 | 1.270 | 1.278 | 1.260 | 1.278 | 1.278 | 79,391 |
| 2026-09-08 | 1.280 | 1.292 | 1.264 | 1.274 | 1.274 | 104,694 |
| 2026-09-07 | 1.286 | 1.304 | 1.284 | 1.294 | 1.294 | 77,771 |
| 2026-09-04 | 1.280 | 1.300 | 1.266 | 1.286 | 1.286 | 115,841 |
| 2026-09-03 | 1.260 | 1.286 | 1.260 | 1.266 | 1.266 | 76,059 |
| 2026-09-02 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 155,279 |
| 2026-09-01 | 1.274 | 1.290 | 1.264 | 1.276 | 1.276 | 88,375 |
| 2026-08-31 | 1.308 | 1.308 | 1.276 | 1.292 | 1.292 | 96,941 |
| 2026-08-28 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 85,487 |
| 2026-08-27 | 1.290 | 1.310 | 1.284 | 1.300 | 1.300 | 117,481 |
| 2026-08-26 | 1.274 | 1.290 | 1.268 | 1.284 | 1.284 | 75,347 |
| 2026-08-25 | 1.280 | 1.284 | 1.266 | 1.274 | 1.274 | 95,831 |
| 2026-08-24 | 1.300 | 1.300 | 1.268 | 1.280 | 1.280 | 78,175 |
| 2026-08-21 | 1.272 | 1.296 | 1.260 | 1.290 | 1.290 | 162,009 |
| 2026-08-20 | 1.280 | 1.288 | 1.274 | 1.274 | 1.274 | 48,904 |
| 2026-08-19 | 1.280 | 1.280 | 1.272 | 1.272 | 1.272 | 64,160 |
| 2026-08-18 | 1.282 | 1.290 | 1.280 | 1.290 | 1.290 | 96,636 |
| 2026-08-17 | 1.328 | 1.328 | 1.284 | 1.294 | 1.294 | 45,450 |
| 2026-08-14 | 1.284 | 1.300 | 1.284 | 1.300 | 1.300 | 46,101 |
| 2026-08-13 | 1.296 | 1.314 | 1.284 | 1.300 | 1.300 | 79,954 |
| 2026-08-12 | 1.296 | 1.338 | 1.292 | 1.296 | 1.296 | 170,949 |
| 2026-08-11 | 1.314 | 1.326 | 1.300 | 1.312 | 1.312 | 87,986 |
| 2026-08-10 | 1.312 | 1.340 | 1.312 | 1.326 | 1.326 | 78,571 |
| 2026-08-07 | 1.294 | 1.344 | 1.294 | 1.334 | 1.334 | 138,620 |
| 2026-08-06 | 1.340 | 1.340 | 1.312 | 1.312 | 1.312 | 97,842 |
| 2026-08-05 | 1.340 | 1.352 | 1.330 | 1.340 | 1.340 | 116,914 |
| 2026-08-04 | 1.308 | 1.348 | 1.308 | 1.338 | 1.338 | 142,467 |
| 2026-08-03 | 1.266 | 1.350 | 1.266 | 1.308 | 1.308 | 157,405 |
| 2026-07-31 | 1.260 | 1.288 | 1.252 | 1.270 | 1.270 | 108,860 |
| 2026-07-30 | 1.244 | 1.260 | 1.238 | 1.254 | 1.254 | 130,229 |
| 2026-07-29 | 1.270 | 1.280 | 1.250 | 1.254 | 1.254 | 176,539 |
| 2026-07-28 | 1.300 | 1.300 | 1.278 | 1.286 | 1.286 | 78,235 |
| 2026-07-27 | 1.260 | 1.286 | 1.260 | 1.282 | 1.282 | 109,098 |
Page 1 of 3 · 128 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.