Ellaktor S.A. (ATH:ELLAKTOR)
Greece · Delayed Price · Currency is EUR 1.292
-0.038 (-2.86%)
Aug 1, 2025, 5:10 PM EET
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.11% | 113,176 |
| 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 |
| Jun 19, 2025 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 370,385 |
| Jun 18, 2025 | 1.29 | 1.32 | 1.26 | 1.27 | 1.27 | -2.31% | 565,585 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 350,787 |
| Jun 16, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 286,751 |
| Jun 13, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -3.62% | 793,872 |
| Jun 12, 2025 | 1.37 | 1.42 | 1.35 | 1.38 | 1.38 | - | 570,475 |
| Jun 11, 2025 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 6.98% | 1,160,964 |
| Jun 10, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 333,835 |
| Jun 6, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 210,945 |
| Jun 5, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 428,949 |
| Jun 4, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 260,631 |
| Jun 3, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 178,577 |
| Jun 2, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 408,908 |
| May 30, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 785,804 |
| May 29, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 267,596 |
| May 28, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 550,460 |
| May 27, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 200,821 |
| May 26, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 154,018 |
| May 23, 2025 | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 553,084 |