Ellaktor S.A. (ATH:ELLAKTOR)
Greece · Delayed Price · Currency is EUR 1.360
+0.085 (6.66%)
At close: Dec 22, 2025
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.29 | 1.01% | 185,632 |
| Dec 5, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.28 | 0.91% | 143,678 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.27 | - | 141,844 |
| Dec 3, 2025 | 1.78 | 1.81 | 1.75 | 1.76 | 1.27 | -1.01% | 290,394 |
| Dec 2, 2025 | 1.79 | 1.83 | 1.78 | 1.78 | 1.28 | - | 405,256 |
| Dec 1, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.28 | -0.45% | 356,855 |
| Nov 28, 2025 | 1.75 | 1.81 | 1.74 | 1.79 | 1.28 | 2.99% | 499,738 |
| Nov 27, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.25 | 1.64% | 227,839 |
| Nov 26, 2025 | 1.76 | 1.77 | 1.71 | 1.71 | 1.23 | -2.29% | 296,136 |
| Nov 25, 2025 | 1.73 | 1.77 | 1.72 | 1.75 | 1.25 | 2.34% | 539,944 |
| Nov 24, 2025 | 1.65 | 1.73 | 1.64 | 1.71 | 1.23 | 5.30% | 958,797 |
| Nov 21, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.16 | 1.00% | 147,989 |
| Nov 20, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.15 | 0.12% | 128,776 |
| Nov 19, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.15 | 0.25% | 123,326 |
| Nov 18, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.15 | -1.72% | 237,962 |
| Nov 17, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.17 | 0.87% | 198,411 |
| Nov 14, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.16 | 0.12% | 146,815 |
| Nov 13, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.16 | 0.62% | 207,182 |
| Nov 12, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.15 | -0.50% | 158,041 |
| Nov 11, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.16 | -1.10% | 180,539 |
| Nov 10, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.17 | 1.24% | 187,466 |
| Nov 7, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 1.15 | -1.59% | 304,246 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.17 | 1.11% | 162,875 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.16 | -0.74% | 260,269 |
| Nov 4, 2025 | 1.59 | 1.64 | 1.57 | 1.63 | 1.17 | 2.26% | 390,382 |
| Nov 3, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.14 | 2.31% | 139,848 |
| Oct 31, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.12 | -0.76% | 184,661 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.13 | -1.26% | 154,720 |
| Oct 29, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.14 | 3.11% | 311,469 |
| Oct 27, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.11 | 0.26% | 181,096 |
| Oct 24, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.10 | 0.52% | 139,155 |
| Oct 23, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.10 | -2.05% | 276,151 |
| Oct 22, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.12 | 0.77% | 323,955 |
| Oct 21, 2025 | 1.58 | 1.60 | 1.55 | 1.55 | 1.11 | -1.77% | 653,029 |
| Oct 20, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.13 | 5.91% | 1,581,322 |
| Oct 17, 2025 | 1.40 | 1.50 | 1.37 | 1.49 | 1.07 | 13.74% | 2,932,251 |
| Oct 16, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 0.94 | -1.06% | 277,720 |
| Oct 15, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 0.95 | 0.61% | 150,365 |
| Oct 14, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 0.94 | -1.94% | 232,190 |
| Oct 13, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 0.96 | -1.32% | 143,508 |