Ellaktor S.A. (ATH:ELLAKTOR)
Greece · Delayed Price · Currency is EUR 1.296
+0.028 (2.21%)
Sep 15, 2026, 5:10 PM EET
Ellaktor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.46% | 45,450 |
| Aug 14, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 46,101 |
| Aug 13, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.31% | 79,954 |
| Aug 12, 2026 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -1.22% | 170,949 |
| Aug 11, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -1.06% | 87,986 |
| Aug 10, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -0.60% | 78,571 |
| Aug 7, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 1.68% | 138,620 |
| 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 |