Corticeira Amorim, S.G.P.S., S.A. (ELI:COR)
Portugal · Delayed Price · Currency is EUR 7.83
-0.20 (-2.49%)
Aug 22, 2025, 4:38 PM WET
ELI:COR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.03 | 8.03 | 7.83 | 7.83 | 7.83 | -2.49% | 164,483 |
| Aug 21, 2025 | 7.60 | 8.07 | 7.58 | 8.03 | 8.03 | 5.24% | 359,303 |
| Aug 20, 2025 | 7.58 | 7.65 | 7.55 | 7.63 | 7.63 | 0.66% | 118,224 |
| Aug 19, 2025 | 7.54 | 7.59 | 7.52 | 7.58 | 7.58 | 0.66% | 90,912 |
| Aug 18, 2025 | 7.63 | 7.63 | 7.47 | 7.53 | 7.53 | -0.53% | 170,834 |
| Aug 15, 2025 | 7.60 | 7.66 | 7.57 | 7.57 | 7.57 | -0.13% | 77,562 |
| Aug 14, 2025 | 7.73 | 7.73 | 7.57 | 7.58 | 7.58 | -0.39% | 85,213 |
| Aug 13, 2025 | 7.65 | 7.68 | 7.58 | 7.61 | 7.61 | 0.13% | 143,014 |
| Aug 12, 2025 | 7.62 | 7.68 | 7.53 | 7.60 | 7.60 | -0.26% | 169,760 |
| Aug 11, 2025 | 7.70 | 7.72 | 7.62 | 7.62 | 7.62 | -0.91% | 50,676 |
| Aug 8, 2025 | 7.70 | 7.73 | 7.67 | 7.69 | 7.69 | 0.26% | 49,823 |
| Aug 7, 2025 | 7.71 | 7.77 | 7.65 | 7.67 | 7.67 | -0.65% | 87,762 |
| Aug 6, 2025 | 7.71 | 7.75 | 7.68 | 7.72 | 7.72 | -0.26% | 64,895 |
| Aug 5, 2025 | 7.77 | 7.80 | 7.71 | 7.74 | 7.74 | -0.39% | 67,718 |
| Aug 4, 2025 | 7.86 | 7.86 | 7.76 | 7.77 | 7.77 | -0.38% | 60,343 |
| Aug 1, 2025 | 7.81 | 7.82 | 7.76 | 7.80 | 7.80 | - | 60,796 |
| Jul 31, 2025 | 7.82 | 7.94 | 7.77 | 7.80 | 7.80 | -0.26% | 170,397 |
| Jul 30, 2025 | 7.68 | 7.85 | 7.58 | 7.82 | 7.82 | 2.09% | 191,755 |
| Jul 29, 2025 | 7.58 | 7.74 | 7.58 | 7.66 | 7.66 | 1.06% | 112,864 |
| Jul 28, 2025 | 7.68 | 7.69 | 7.58 | 7.58 | 7.58 | -0.92% | 57,807 |
| Jul 25, 2025 | 7.68 | 7.69 | 7.60 | 7.65 | 7.65 | -0.39% | 66,879 |
| Jul 24, 2025 | 7.75 | 7.76 | 7.65 | 7.68 | 7.68 | -0.13% | 49,486 |
| Jul 23, 2025 | 7.62 | 7.69 | 7.61 | 7.69 | 7.69 | 1.32% | 94,360 |
| Jul 22, 2025 | 7.60 | 7.62 | 7.56 | 7.59 | 7.59 | 0.13% | 48,466 |
| Jul 21, 2025 | 7.52 | 7.61 | 7.52 | 7.58 | 7.58 | 0.13% | 93,732 |
| Jul 18, 2025 | 7.76 | 7.76 | 7.57 | 7.57 | 7.57 | -2.57% | 167,650 |
| Jul 17, 2025 | 7.84 | 7.86 | 7.76 | 7.77 | 7.77 | -0.38% | 68,558 |
| Jul 16, 2025 | 7.82 | 7.89 | 7.79 | 7.80 | 7.80 | -0.76% | 121,395 |
| Jul 15, 2025 | 8.02 | 8.02 | 7.81 | 7.86 | 7.86 | -1.75% | 222,297 |
| Jul 14, 2025 | 7.94 | 8.02 | 7.90 | 8.00 | 8.00 | 0.25% | 26,514 |
| Jul 11, 2025 | 8.00 | 8.04 | 7.94 | 7.98 | 7.98 | -0.25% | 47,488 |
| Jul 10, 2025 | 7.96 | 8.07 | 7.92 | 8.00 | 8.00 | 0.50% | 68,743 |
| Jul 9, 2025 | 7.98 | 8.01 | 7.95 | 7.96 | 7.96 | -0.13% | 51,100 |
| Jul 8, 2025 | 8.05 | 8.06 | 7.97 | 7.97 | 7.97 | -0.87% | 90,548 |
| Jul 7, 2025 | 8.15 | 8.19 | 8.04 | 8.04 | 8.04 | -1.35% | 43,792 |
| Jul 4, 2025 | 8.12 | 8.17 | 8.07 | 8.15 | 8.15 | -0.37% | 79,433 |
| Jul 3, 2025 | 8.07 | 8.18 | 8.06 | 8.18 | 8.18 | 1.49% | 43,715 |
| Jul 2, 2025 | 8.03 | 8.12 | 7.98 | 8.06 | 8.06 | 1.13% | 42,655 |
| Jul 1, 2025 | 7.96 | 7.98 | 7.92 | 7.97 | 7.97 | 0.63% | 28,453 |
| Jun 30, 2025 | 8.09 | 8.10 | 7.91 | 7.92 | 7.92 | -1.86% | 57,288 |
| Jun 27, 2025 | 7.97 | 8.09 | 7.97 | 8.07 | 8.07 | 1.51% | 59,131 |
| Jun 26, 2025 | 7.85 | 7.97 | 7.85 | 7.95 | 7.95 | 1.27% | 98,508 |
| Jun 25, 2025 | 7.84 | 7.88 | 7.81 | 7.85 | 7.85 | 0.64% | 61,035 |
| Jun 24, 2025 | 7.80 | 7.86 | 7.79 | 7.80 | 7.80 | 0.52% | 46,962 |
| Jun 23, 2025 | 7.80 | 7.80 | 7.73 | 7.76 | 7.76 | -0.51% | 56,572 |
| Jun 20, 2025 | 7.80 | 7.82 | 7.74 | 7.80 | 7.80 | 0.26% | 437,845 |
| Jun 19, 2025 | 7.75 | 7.80 | 7.71 | 7.78 | 7.78 | 0.13% | 77,946 |
| Jun 18, 2025 | 7.79 | 7.79 | 7.70 | 7.77 | 7.77 | -0.26% | 56,369 |
| Jun 17, 2025 | 7.75 | 7.81 | 7.73 | 7.79 | 7.79 | 0.13% | 68,807 |
| Jun 16, 2025 | 7.80 | 7.88 | 7.76 | 7.78 | 7.78 | -0.51% | 72,445 |