Corticeira Amorim, S.G.P.S., S.A. (ELI:COR)
Portugal · Delayed Price · Currency is EUR 6.59
+0.03 (0.46%)
At close: Dec 5, 2025
ELI:COR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.57 | 6.59 | 6.53 | 6.59 | 6.59 | 0.46% | 133,174 |
| Dec 4, 2025 | 6.57 | 6.60 | 6.54 | 6.56 | 6.56 | - | 79,943 |
| Dec 3, 2025 | 6.55 | 6.62 | 6.54 | 6.56 | 6.56 | 0.15% | 98,433 |
| Dec 2, 2025 | 6.62 | 6.64 | 6.55 | 6.55 | 6.55 | -1.06% | 144,774 |
| Dec 1, 2025 | 6.72 | 6.72 | 6.55 | 6.62 | 6.62 | -1.63% | 154,155 |
| Nov 28, 2025 | 6.75 | 6.75 | 6.67 | 6.73 | 6.73 | 0.15% | 60,625 |
| Nov 27, 2025 | 6.75 | 6.76 | 6.69 | 6.72 | 6.72 | -0.44% | 90,042 |
| Nov 26, 2025 | 6.65 | 6.75 | 6.62 | 6.75 | 6.75 | 1.96% | 265,838 |
| Nov 25, 2025 | 6.62 | 6.63 | 6.54 | 6.62 | 6.62 | 0.61% | 63,699 |
| Nov 24, 2025 | 6.67 | 6.67 | 6.54 | 6.58 | 6.58 | -1.35% | 219,919 |
| Nov 21, 2025 | 6.54 | 6.67 | 6.49 | 6.67 | 6.67 | 2.30% | 180,472 |
| Nov 20, 2025 | 6.54 | 6.54 | 6.49 | 6.52 | 6.52 | 0.15% | 92,548 |
| Nov 19, 2025 | 6.46 | 6.55 | 6.45 | 6.51 | 6.51 | 0.93% | 150,717 |
| Nov 18, 2025 | 6.42 | 6.49 | 6.38 | 6.45 | 6.45 | 0.47% | 147,189 |
| Nov 17, 2025 | 6.51 | 6.57 | 6.40 | 6.42 | 6.42 | -1.98% | 386,168 |
| Nov 14, 2025 | 6.58 | 6.59 | 6.52 | 6.55 | 6.55 | -0.46% | 123,169 |
| Nov 13, 2025 | 6.59 | 6.67 | 6.54 | 6.58 | 6.58 | - | 268,428 |
| Nov 12, 2025 | 6.57 | 6.64 | 6.56 | 6.58 | 6.58 | -0.60% | 159,992 |
| Nov 11, 2025 | 6.57 | 6.62 | 6.53 | 6.62 | 6.62 | 1.07% | 166,045 |
| Nov 10, 2025 | 6.60 | 6.62 | 6.54 | 6.55 | 6.55 | 0.46% | 157,795 |
| Nov 7, 2025 | 6.69 | 6.69 | 6.52 | 6.52 | 6.52 | -1.95% | 283,123 |
| Nov 6, 2025 | 6.77 | 6.79 | 6.64 | 6.65 | 6.65 | -1.77% | 464,772 |
| Nov 5, 2025 | 6.90 | 7.00 | 6.77 | 6.77 | 6.77 | -1.74% | 605,619 |
| Nov 4, 2025 | 7.11 | 7.11 | 6.78 | 6.89 | 6.89 | -5.87% | 878,254 |
| Nov 3, 2025 | 7.31 | 7.34 | 7.29 | 7.32 | 7.32 | 0.55% | 105,824 |
| Oct 31, 2025 | 7.28 | 7.33 | 7.25 | 7.28 | 7.28 | 0.14% | 90,355 |
| Oct 30, 2025 | 7.31 | 7.35 | 7.27 | 7.27 | 7.27 | -0.55% | 120,685 |
| Oct 29, 2025 | 7.35 | 7.44 | 7.31 | 7.31 | 7.31 | -0.54% | 165,899 |
| Oct 28, 2025 | 7.35 | 7.36 | 7.30 | 7.35 | 7.35 | - | 74,404 |
| Oct 27, 2025 | 7.37 | 7.39 | 7.30 | 7.35 | 7.35 | 0.14% | 80,589 |
| Oct 24, 2025 | 7.38 | 7.40 | 7.32 | 7.34 | 7.34 | 0.55% | 166,752 |
| Oct 23, 2025 | 7.29 | 7.36 | 7.27 | 7.30 | 7.30 | -0.14% | 126,638 |
| Oct 22, 2025 | 7.22 | 7.31 | 7.21 | 7.31 | 7.31 | 1.39% | 417,220 |
| Oct 21, 2025 | 7.22 | 7.23 | 7.18 | 7.21 | 7.21 | 0.14% | 79,777 |
| Oct 20, 2025 | 7.12 | 7.22 | 7.10 | 7.20 | 7.20 | 1.41% | 116,245 |
| Oct 17, 2025 | 7.09 | 7.12 | 7.06 | 7.10 | 7.10 | -0.42% | 197,068 |
| Oct 16, 2025 | 7.12 | 7.14 | 7.07 | 7.13 | 7.13 | 0.71% | 116,015 |
| Oct 15, 2025 | 7.10 | 7.14 | 7.08 | 7.08 | 7.08 | -0.14% | 73,068 |
| Oct 14, 2025 | 7.15 | 7.18 | 7.09 | 7.09 | 7.09 | -0.98% | 156,671 |
| Oct 13, 2025 | 7.17 | 7.23 | 7.15 | 7.16 | 7.16 | -0.14% | 146,690 |
| Oct 10, 2025 | 7.20 | 7.24 | 7.17 | 7.17 | 7.17 | -0.28% | 181,275 |
| Oct 9, 2025 | 7.20 | 7.25 | 7.16 | 7.19 | 7.19 | -0.14% | 171,737 |
| Oct 8, 2025 | 7.21 | 7.22 | 7.18 | 7.20 | 7.20 | - | 118,998 |
| Oct 7, 2025 | 7.19 | 7.23 | 7.19 | 7.20 | 7.20 | 0.14% | 107,521 |
| Oct 6, 2025 | 7.25 | 7.25 | 7.18 | 7.19 | 7.19 | -0.83% | 89,085 |
| Oct 3, 2025 | 7.26 | 7.30 | 7.17 | 7.25 | 7.25 | 0.28% | 307,575 |
| Oct 2, 2025 | 7.19 | 7.23 | 7.16 | 7.23 | 7.23 | 0.56% | 115,000 |
| Oct 1, 2025 | 7.19 | 7.22 | 7.17 | 7.19 | 7.19 | -0.14% | 148,790 |
| Sep 30, 2025 | 7.23 | 7.23 | 7.15 | 7.20 | 7.20 | -0.41% | 107,805 |
| Sep 29, 2025 | 7.22 | 7.23 | 7.18 | 7.23 | 7.23 | 0.42% | 143,332 |