Ellaktor S.A. (ATH:ELLAKTOR)
Greece · Delayed Price · Currency is EUR 1.220
-0.010 (-0.81%)
Oct 26, 2026, 3:18 PM EET
Ellaktor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 86,699 |
| Oct 23, 2026 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 206,609 |
| Oct 22, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.65% | 73,199 |
| Oct 21, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 1.99% | 169,588 |
| Oct 20, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.79% | 96,970 |
| Oct 19, 2026 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 0.82% | 163,612 |
| Oct 16, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.98% | 74,649 |
| Oct 15, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.65% | 68,582 |
| Oct 14, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -1.90% | 101,081 |
| Oct 13, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -1.41% | 99,078 |
| Oct 12, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 2.24% | 83,361 |
| Oct 9, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | - | 109,082 |
| Oct 8, 2026 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | -0.64% | 187,820 |
| Oct 7, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | - | 170,767 |
| Oct 6, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.32% | 100,939 |
| Oct 5, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.64% | 90,931 |
| Oct 2, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -2.64% | 159,556 |
| Oct 1, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.47% | 78,328 |
| Sep 30, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.31% | 107,140 |
| Sep 29, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 89,900 |
| Sep 28, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.47% | 104,671 |
| Sep 25, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.47% | 189,418 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 164,982 |
| Sep 23, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | -0.30% | 266,374 |
| Sep 22, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.94% | 104,892 |
| Sep 21, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 1.36% | 105,594 |
| Sep 18, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 2,378,400 |
| Sep 17, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.31% | 220,672 |
| Sep 16, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.93% | 271,896 |
| Sep 15, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 2.21% | 203,644 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.86% | 185,421 |
| Sep 11, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.41% | 140,966 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.31% | 146,411 |
| Sep 9, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.31% | 79,391 |
| Sep 8, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 104,694 |
| Sep 7, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.62% | 77,771 |
| Sep 4, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.58% | 115,841 |
| Sep 3, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.48% | 76,059 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.25% | 155,279 |
| Sep 1, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -1.24% | 88,375 |
| Aug 31, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.62% | 96,941 |
| Aug 28, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 85,487 |
| Aug 27, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.25% | 117,481 |
| Aug 26, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.78% | 75,347 |
| Aug 25, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.47% | 95,831 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 78,175 |
| Aug 21, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.26% | 162,009 |
| Aug 20, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | 0.16% | 48,904 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.40% | 64,160 |
| Aug 18, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.31% | 96,636 |