Ellaktor S.A. (ATH:ELLAKTOR)
Greece · Delayed Price · Currency is EUR 1.316
+0.002 (0.15%)
Jul 17, 2026, 10:50 AM EET
Ellaktor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.23% | 236,270 |
| Jul 15, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -3.17% | 242,836 |
| Jul 14, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.14% | 166,386 |
| Jul 13, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 0.58% | 99,373 |
| Jul 10, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -1.14% | 103,796 |
| Jul 9, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.43% | 135,231 |
| Jul 8, 2026 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -1.14% | 260,987 |
| Jul 7, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.14% | 107,860 |
| Jul 6, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | 122,815 |
| Jul 3, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.14% | 149,987 |
| Jul 2, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | 0.14% | 138,957 |
| Jul 1, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 137,442 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 156,616 |
| Jun 29, 2026 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 5.03% | 187,739 |
| Jun 26, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -1.89% | 168,166 |
| Jun 25, 2026 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -1.85% | 135,725 |
| Jun 24, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -0.43% | 117,681 |
| Jun 23, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | -0.70% | 137,554 |
| Jun 22, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | - | 111,428 |
| Jun 19, 2026 | 1.37 | 1.43 | 1.36 | 1.42 | 1.42 | 3.65% | 351,874 |
| Jun 18, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 153,200 |
| Jun 17, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | 0.59% | 182,588 |
| Jun 16, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.15% | 193,073 |
| Jun 15, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | 1.05% | 287,845 |
| Jun 12, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.05% | 495,261 |
| Jun 11, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 264,458 |
| Jun 10, 2026 | 1.45 | 1.47 | 1.36 | 1.36 | 1.36 | -7.34% | 559,367 |
| Jun 9, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 0.82% | 105,800 |
| Jun 8, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 1.25% | 90,279 |
| 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 |