Ellaktor S.A. (ATH:ELLAKTOR)
Greece · Delayed Price · Currency is EUR 1.610
-0.026 (-1.59%)
Nov 7, 2025, 5:15 PM EET
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 307,123 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 162,875 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 261,468 |
| Nov 4, 2025 | 1.59 | 1.64 | 1.57 | 1.63 | 1.63 | 2.52% | 392,657 |
| Nov 3, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 1.92% | 142,324 |
| Oct 31, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 188,296 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 156,184 |
| Oct 29, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 3.25% | 312,469 |
| Oct 27, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | - | 181,946 |
| Oct 24, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 139,655 |
| Oct 23, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -1.92% | 276,351 |
| Oct 22, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | 0.65% | 325,725 |
| Oct 21, 2025 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 653,029 |
| Oct 20, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 6.04% | 1,581,522 |
| Oct 17, 2025 | 1.40 | 1.50 | 1.37 | 1.49 | 1.49 | 13.74% | 2,936,001 |
| Oct 16, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 278,732 |
| Oct 15, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | - | 150,565 |
| Oct 14, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 232,290 |
| Oct 13, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 143,646 |
| Oct 10, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 113,317 |
| Oct 9, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 239,292 |
| Oct 8, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 229,594 |
| Oct 7, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | - | 201,876 |
| Oct 6, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 224,603 |
| Oct 3, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 184,444 |
| Oct 2, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 225,505 |
| Oct 1, 2025 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -3.57% | 929,040 |
| Sep 30, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | - | 359,613 |
| Sep 29, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 238,632 |
| Sep 26, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 155,876 |
| Sep 25, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 139,958 |
| Sep 24, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 189,174 |
| Sep 23, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | - | 257,476 |
| Sep 22, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 146,119 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 1,420,360 |
| Sep 18, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 208,754 |
| Sep 17, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 248,715 |
| Sep 16, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | - | 303,342 |
| Sep 15, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 2.88% | 342,956 |
| Sep 12, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 234,463 |
| Sep 11, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 209,028 |
| Sep 10, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 272,849 |
| Sep 9, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 124,815 |
| Sep 8, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 119,540 |
| Sep 5, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | - | 118,338 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 224,085 |
| Sep 3, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 281,929 |
| Sep 2, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 263,821 |
| Sep 1, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 183,089 |
| Aug 29, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | - | 226,607 |