Ellaktor S.A. (ATH:ELLAKTOR)
Greece · Delayed Price · Currency is EUR 1.270
-0.030 (-2.31%)
At close: Feb 24, 2026
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 172,970 |
| Feb 20, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.20% | 164,601 |
| Feb 19, 2026 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -2.90% | 310,782 |
| Feb 18, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 110,184 |
| Feb 17, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 283,628 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.05% | 177,410 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 348,740 |
| Feb 12, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.17% | 141,480 |
| Feb 11, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 217,952 |
| Feb 10, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.44% | 144,093 |
| Feb 9, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.29% | 227,638 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.31% | 270,165 |
| Feb 5, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.71% | 145,822 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -0.57% | 125,640 |
| Feb 3, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 2.62% | 189,837 |
| Feb 2, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | -0.43% | 125,762 |
| Jan 30, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 187,866 |
| Jan 29, 2026 | 1.39 | 1.46 | 1.39 | 1.40 | 1.40 | -1.55% | 268,396 |
| Jan 28, 2026 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -0.84% | 190,462 |
| Jan 27, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -1.78% | 249,453 |
| Jan 26, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | - | 279,751 |
| Jan 23, 2026 | 1.44 | 1.49 | 1.42 | 1.46 | 1.46 | 1.11% | 658,872 |
| Jan 22, 2026 | 1.36 | 1.45 | 1.36 | 1.44 | 1.44 | 7.44% | 916,374 |
| Jan 21, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.51% | 210,540 |
| Jan 20, 2026 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -3.07% | 314,043 |
| Jan 19, 2026 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | -0.44% | 340,393 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.15% | 173,250 |
| Jan 15, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -0.87% | 168,463 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 1.91% | 178,180 |
| Jan 13, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 360,802 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.97% | 390,120 |
| Jan 9, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.84% | 246,129 |
| Jan 8, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 274,198 |
| Jan 7, 2026 | 1.48 | 1.52 | 1.44 | 1.47 | 1.47 | -0.41% | 473,617 |
| Jan 5, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 5.88% | 605,382 |
| Jan 2, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 3.41% | 426,217 |
| Dec 31, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 2.90% | 384,393 |
| Dec 30, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.61% | 153,073 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.51% | 529,711 |
| Dec 23, 2025 | 1.36 | 1.38 | 1.31 | 1.32 | 1.32 | -2.79% | 576,996 |
| Dec 22, 2025 | 1.30 | 1.38 | 1.29 | 1.36 | 1.36 | -23.51% | 1,301,507 |
| Dec 19, 2025 | 1.88 | 1.90 | 1.77 | 1.78 | 1.28 | -5.43% | 1,790,241 |
| Dec 18, 2025 | 1.91 | 1.94 | 1.88 | 1.88 | 1.35 | -1.16% | 693,990 |
| Dec 17, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.36 | 0.21% | 678,748 |
| Dec 16, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.36 | 0.74% | 597,047 |
| Dec 15, 2025 | 1.80 | 1.91 | 1.80 | 1.88 | 1.35 | 5.25% | 1,200,744 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.28 | - | 344,335 |
| Dec 11, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.28 | -0.33% | 354,839 |
| Dec 10, 2025 | 1.80 | 1.80 | 1.77 | 1.80 | 1.29 | -0.22% | 246,051 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.29 | 0.11% | 145,670 |