Ellaktor S.A. (ATH:ELLAKTOR)
Greece · Delayed Price · Currency is EUR 1.436
-0.012 (-0.83%)
May 15, 2026, 5:10 PM EET
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | -0.69% | 144,714 |
| May 14, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 130,136 |
| May 13, 2026 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -1.38% | 106,377 |
| May 12, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 169,103 |
| May 11, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | - | 205,268 |
| May 8, 2026 | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | 6.62% | 468,776 |
| May 7, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 94,494 |
| May 6, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 197,408 |
| May 5, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 103,961 |
| May 4, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 3.03% | 155,024 |
| Apr 30, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 121,841 |
| Apr 29, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 70,037 |
| Apr 28, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 129,401 |
| Apr 27, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 176,085 |
| Apr 24, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 110,982 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 99,307 |
| Apr 22, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | - | 170,329 |
| Apr 21, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 187,574 |
| Apr 20, 2026 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | -0.74% | 279,377 |
| Apr 17, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 254,067 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 187,992 |
| Apr 15, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 133,226 |
| Apr 14, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 107,577 |
| Apr 9, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -3.79% | 110,350 |
| Apr 8, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | 5.60% | 265,077 |
| Apr 7, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 81,968 |
| Apr 2, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 158,412 |
| Apr 1, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 5.83% | 325,437 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 153,440 |
| Mar 30, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -3.25% | 183,691 |
| Mar 27, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -1.60% | 102,921 |
| Mar 26, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | - | 117,672 |
| Mar 24, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 95,445 |
| Mar 23, 2026 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 1.60% | 229,021 |
| Mar 20, 2026 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 726,560 |
| Mar 19, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -3.88% | 116,836 |
| Mar 18, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | - | 138,566 |
| Mar 17, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 73,052 |
| Mar 16, 2026 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | - | 88,443 |
| Mar 13, 2026 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | - | 90,341 |
| Mar 12, 2026 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 229,723 |
| Mar 11, 2026 | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | 2.34% | 258,909 |
| Mar 10, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 5.79% | 231,954 |
| Mar 9, 2026 | 1.20 | 1.22 | 1.14 | 1.21 | 1.21 | 0.83% | 243,811 |
| Mar 6, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | - | 190,422 |
| Mar 5, 2026 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | - | 225,392 |
| Mar 4, 2026 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 5.26% | 336,339 |
| Mar 3, 2026 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 576,600 |
| Mar 2, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -6.20% | 505,103 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -3.01% | 213,484 |