Ellaktor S.A. (ATH:ELLAKTOR)
Greece · Delayed Price · Currency is EUR 1.396
-0.004 (-0.29%)
Aug 29, 2025, 5:16 PM EET
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | - | 226,607 |
| Aug 28, 2025 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | -2.10% | 404,826 |
| Aug 27, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 275,326 |
| Aug 26, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 611,243 |
| Aug 25, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 582,254 |
| Aug 22, 2025 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 4.93% | 1,009,256 |
| Aug 21, 2025 | 1.35 | 1.44 | 1.35 | 1.42 | 1.42 | 5.19% | 1,024,572 |
| Aug 20, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 268,426 |
| Aug 19, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 146,053 |
| Aug 18, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 262,627 |
| Aug 14, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 282,531 |
| Aug 13, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 298,935 |
| Aug 12, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 228,359 |
| Aug 11, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 298,117 |
| Aug 8, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 133,725 |
| Aug 7, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 226,494 |
| Aug 6, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 261,525 |
| Aug 5, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 193,259 |
| Aug 4, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 102,250 |
| Aug 1, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 234,007 |
| Jul 31, 2025 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 193,822 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 114,150 |
| Jul 29, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 166,919 |
| Jul 28, 2025 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | -3.70% | 457,217 |
| Jul 25, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 296,129 |
| Jul 24, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 466,263 |
| Jul 23, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 2.27% | 236,747 |
| Jul 22, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 129,225 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 137,664 |
| Jul 18, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 225,401 |
| Jul 17, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | - | 153,730 |
| Jul 16, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 161,009 |
| Jul 15, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 186,095 |
| Jul 14, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 236,231 |
| Jul 11, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 238,050 |
| Jul 10, 2025 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | 0.75% | 362,904 |
| Jul 9, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 428,033 |
| Jul 8, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 241,376 |
| Jul 7, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 190,398 |
| Jul 4, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 182,556 |
| Jul 3, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 199,769 |
| Jul 2, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 150,605 |
| Jul 1, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 139,845 |
| Jun 30, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 156,025 |
| Jun 27, 2025 | 1.32 | 1.36 | 1.31 | 1.31 | 1.31 | -0.76% | 289,610 |
| Jun 26, 2025 | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | - | 340,296 |
| Jun 25, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 151,300 |
| Jun 24, 2025 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 4.76% | 492,458 |
| Jun 23, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 245,484 |
| Jun 20, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 399,012 |