Ellaktor S.A. (ATH:ELLAKTOR)
Greece · Delayed Price · Currency is EUR 1.312
-0.026 (-1.94%)
Aug 6, 2026, 5:09 PM EET
Ellaktor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.09% | 97,842 |
| Aug 5, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.15% | 116,914 |
| Aug 4, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 142,467 |
| Aug 3, 2026 | 1.27 | 1.35 | 1.27 | 1.31 | 1.31 | 2.99% | 157,405 |
| Jul 31, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 1.28% | 108,860 |
| Jul 30, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 130,229 |
| Jul 29, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.49% | 176,539 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.31% | 78,235 |
| Jul 27, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 2.56% | 109,098 |
| Jul 24, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.64% | 191,042 |
| Jul 23, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 123,330 |
| Jul 22, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.06% | 143,433 |
| Jul 21, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.93% | 143,336 |
| Jul 20, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 2.89% | 154,249 |
| Jul 17, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.26 | -0.30% | 276,341 |
| Jul 16, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.26 | -2.23% | 236,270 |
| Jul 15, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.29 | -3.17% | 242,836 |
| Jul 14, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.33 | -0.14% | 166,386 |
| Jul 13, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.34 | 0.58% | 99,373 |
| Jul 10, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.33 | -1.14% | 103,796 |
| Jul 9, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.34 | 0.43% | 135,231 |
| Jul 8, 2026 | 1.39 | 1.41 | 1.35 | 1.39 | 1.34 | -1.14% | 260,987 |
| Jul 7, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.35 | -0.14% | 107,860 |
| Jul 6, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.36 | 1.44% | 122,815 |
| Jul 3, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.34 | -0.14% | 149,987 |
| Jul 2, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.34 | 0.14% | 138,957 |
| Jul 1, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.34 | - | 137,442 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.34 | -2.11% | 156,616 |
| Jun 29, 2026 | 1.38 | 1.42 | 1.36 | 1.42 | 1.37 | 5.03% | 187,739 |
| Jun 26, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.30 | -1.89% | 168,166 |
| Jun 25, 2026 | 1.40 | 1.42 | 1.37 | 1.38 | 1.32 | -1.85% | 135,725 |
| Jun 24, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.35 | -0.43% | 117,681 |
| Jun 23, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.36 | -0.70% | 137,554 |
| Jun 22, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.37 | - | 111,428 |
| Jun 19, 2026 | 1.37 | 1.43 | 1.36 | 1.42 | 1.37 | 3.65% | 351,874 |
| Jun 18, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.32 | 0.74% | 153,200 |
| Jun 17, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.31 | 0.59% | 182,588 |
| Jun 16, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.30 | 0.15% | 193,073 |
| Jun 15, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.30 | 1.05% | 287,845 |
| Jun 12, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.28 | -2.05% | 495,261 |
| Jun 11, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.31 | - | 264,458 |
| Jun 10, 2026 | 1.45 | 1.47 | 1.36 | 1.36 | 1.31 | -7.34% | 559,367 |
| Jun 9, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.42 | 0.82% | 105,800 |
| Jun 8, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.40 | 1.25% | 90,279 |
| Jun 5, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.39 | -2.04% | 111,567 |
| Jun 4, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.42 | 1.38% | 292,843 |
| Jun 3, 2026 | 1.44 | 1.46 | 1.41 | 1.45 | 1.40 | 1.82% | 105,083 |
| Jun 2, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.37 | -1.79% | 127,495 |
| May 29, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.40 | 1.54% | 182,090 |
| May 28, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.37 | -0.14% | 73,818 |