Ellaktor S.A. (ATH:ELLAKTOR)
Greece · Delayed Price · Currency is EUR 1.442
-0.030 (-2.04%)
Jun 5, 2026, 5:12 PM EET
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 111,567 |
| Jun 4, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 292,843 |
| Jun 3, 2026 | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | 1.82% | 105,083 |
| Jun 2, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -1.79% | 127,495 |
| May 29, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 1.54% | 182,090 |
| May 28, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | -0.14% | 73,818 |
| May 27, 2026 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | 0.56% | 137,102 |
| May 26, 2026 | 1.44 | 1.49 | 1.42 | 1.42 | 1.42 | -2.20% | 227,776 |
| May 25, 2026 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 6.74% | 266,169 |
| May 22, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.04% | 106,494 |
| May 21, 2026 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 0.30% | 111,401 |
| May 20, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 132,377 |
| May 19, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -1.74% | 144,941 |
| May 18, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -3.90% | 189,651 |
| May 15, 2026 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | -0.83% | 144,595 |
| May 14, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 0.98% | 129,925 |
| May 13, 2026 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -1.10% | 105,786 |
| May 12, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.28% | 161,330 |
| May 11, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | 0.28% | 205,268 |
| May 8, 2026 | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | 6.77% | 467,596 |
| May 7, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -1.59% | 93,974 |
| May 6, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 2.53% | 195,936 |
| May 5, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -1.03% | 100,962 |
| May 4, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 3.34% | 153,024 |
| Apr 30, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.79% | 121,841 |
| Apr 29, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.30% | 69,623 |
| Apr 28, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.44% | 128,524 |
| Apr 27, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 175,963 |
| Apr 24, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 110,849 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.44% | 99,158 |
| Apr 22, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.58% | 170,148 |
| Apr 21, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 184,410 |
| Apr 20, 2026 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | -0.59% | 278,677 |
| Apr 17, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.64% | 253,067 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 182,992 |
| Apr 15, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.47% | 133,226 |
| Apr 14, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 1.88% | 107,043 |
| Apr 9, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -3.48% | 109,682 |
| Apr 8, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | 5.60% | 265,017 |
| Apr 7, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.95% | 81,342 |
| Apr 2, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | -0.63% | 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 | 0.67% | 152,218 |
| Mar 30, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -3.09% | 181,710 |
| Mar 27, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -1.28% | 102,921 |
| Mar 26, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | -0.16% | 117,430 |
| Mar 24, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.58% | 94,706 |
| Mar 23, 2026 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 1.28% | 228,732 |
| Mar 20, 2026 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 0.97% | 725,200 |
| Mar 19, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -3.88% | 116,558 |