Corticeira Amorim, S.G.P.S., S.A. (ELI:COR)
Portugal · Delayed Price · Currency is EUR 6.95
+0.07 (1.02%)
Oct 27, 2026, 4:35 PM WET
ELI:COR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.79 | 6.99 | 6.79 | 6.95 | 6.95 | 1.02% | 73,872 |
| Oct 26, 2026 | 6.90 | 6.91 | 6.85 | 6.88 | 6.88 | -0.29% | 76,098 |
| Oct 23, 2026 | 6.79 | 6.90 | 6.78 | 6.90 | 6.90 | 1.62% | 97,590 |
| Oct 22, 2026 | 6.83 | 6.83 | 6.74 | 6.79 | 6.79 | -0.59% | 95,488 |
| Oct 21, 2026 | 6.84 | 6.85 | 6.75 | 6.83 | 6.83 | 0.29% | 69,062 |
| Oct 20, 2026 | 6.84 | 6.84 | 6.79 | 6.81 | 6.81 | -0.58% | 53,806 |
| Oct 19, 2026 | 6.80 | 6.85 | 6.74 | 6.85 | 6.85 | 0.88% | 45,501 |
| Oct 16, 2026 | 6.70 | 6.80 | 6.66 | 6.79 | 6.79 | 1.49% | 93,915 |
| Oct 15, 2026 | 6.85 | 6.85 | 6.62 | 6.69 | 6.69 | -1.04% | 199,494 |
| Oct 14, 2026 | 6.79 | 6.85 | 6.73 | 6.76 | 6.76 | 1.20% | 104,835 |
| Oct 13, 2026 | 6.68 | 6.75 | 6.68 | 6.68 | 6.68 | 0.15% | 80,665 |
| Oct 12, 2026 | 6.66 | 6.67 | 6.63 | 6.67 | 6.67 | 0.45% | 43,612 |
| Oct 9, 2026 | 6.75 | 6.80 | 6.63 | 6.64 | 6.64 | -1.19% | 85,304 |
| Oct 8, 2026 | 6.82 | 6.82 | 6.64 | 6.72 | 6.72 | 0.15% | 93,627 |
| Oct 7, 2026 | 6.85 | 6.85 | 6.67 | 6.71 | 6.71 | -1.61% | 110,744 |
| Oct 6, 2026 | 6.95 | 6.95 | 6.79 | 6.82 | 6.82 | 0.89% | 76,772 |
| Oct 5, 2026 | 6.94 | 6.94 | 6.73 | 6.76 | 6.76 | -2.31% | 118,156 |
| Oct 2, 2026 | 6.98 | 7.00 | 6.92 | 6.92 | 6.92 | -1.00% | 123,292 |
| Oct 1, 2026 | 7.07 | 7.10 | 6.98 | 6.99 | 6.99 | -1.55% | 127,109 |
| Sep 30, 2026 | 7.09 | 7.15 | 7.07 | 7.10 | 7.10 | - | 192,127 |
| Sep 29, 2026 | 7.13 | 7.13 | 7.06 | 7.10 | 7.10 | -0.28% | 49,017 |
| Sep 28, 2026 | 7.07 | 7.16 | 7.07 | 7.12 | 7.12 | 0.71% | 192,329 |
| Sep 25, 2026 | 7.08 | 7.12 | 7.03 | 7.07 | 7.07 | -0.28% | 124,080 |
| Sep 24, 2026 | 7.06 | 7.11 | 7.04 | 7.09 | 7.09 | 0.42% | 232,789 |
| Sep 23, 2026 | 7.00 | 7.06 | 6.97 | 7.06 | 7.06 | 0.71% | 108,626 |
| Sep 22, 2026 | 6.91 | 7.03 | 6.91 | 7.01 | 7.01 | 1.01% | 159,572 |
| Sep 21, 2026 | 7.01 | 7.02 | 6.91 | 6.94 | 6.94 | -0.72% | 149,441 |
| Sep 18, 2026 | 7.04 | 7.08 | 6.99 | 6.99 | 6.99 | -0.85% | 173,794 |
| Sep 17, 2026 | 7.01 | 7.09 | 7.01 | 7.05 | 7.05 | 0.57% | 85,432 |
| Sep 16, 2026 | 7.05 | 7.07 | 7.01 | 7.01 | 7.01 | -0.71% | 82,979 |
| Sep 15, 2026 | 7.02 | 7.10 | 7.00 | 7.06 | 7.06 | 0.14% | 108,314 |
| Sep 14, 2026 | 6.99 | 7.05 | 6.93 | 7.05 | 7.05 | 0.57% | 146,667 |
| Sep 11, 2026 | 7.00 | 7.04 | 6.99 | 7.01 | 7.01 | - | 86,191 |
| Sep 10, 2026 | 6.96 | 7.03 | 6.96 | 7.01 | 7.01 | 0.43% | 68,208 |
| Sep 9, 2026 | 6.95 | 7.00 | 6.93 | 6.98 | 6.98 | - | 111,660 |
| Sep 8, 2026 | 7.04 | 7.04 | 6.97 | 6.98 | 6.98 | -0.14% | 69,233 |
| Sep 7, 2026 | 7.03 | 7.07 | 6.98 | 6.99 | 6.99 | -0.85% | 85,147 |
| Sep 4, 2026 | 7.07 | 7.07 | 7.02 | 7.05 | 7.05 | 0.43% | 49,771 |
| Sep 3, 2026 | 7.06 | 7.10 | 7.00 | 7.02 | 7.02 | -0.71% | 104,328 |
| Sep 2, 2026 | 7.02 | 7.10 | 7.00 | 7.07 | 7.07 | - | 154,627 |
| Sep 1, 2026 | 7.02 | 7.08 | 7.02 | 7.07 | 7.07 | 0.71% | 77,110 |
| Aug 31, 2026 | 7.04 | 7.09 | 7.01 | 7.02 | 7.02 | -0.71% | 116,203 |
| Aug 28, 2026 | 7.03 | 7.12 | 7.03 | 7.07 | 7.07 | 0.71% | 196,075 |
| Aug 27, 2026 | 7.00 | 7.02 | 6.96 | 7.02 | 7.02 | 0.29% | 116,243 |
| Aug 26, 2026 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -0.85% | 82,767 |
| Aug 25, 2026 | 6.99 | 7.09 | 6.99 | 7.06 | 7.06 | 1.00% | 122,430 |
| Aug 24, 2026 | 6.94 | 7.04 | 6.82 | 6.99 | 6.99 | - | 179,186 |
| Aug 21, 2026 | 6.74 | 6.99 | 6.74 | 6.99 | 6.99 | 3.10% | 269,628 |
| Aug 20, 2026 | 6.76 | 6.82 | 6.74 | 6.78 | 6.78 | 0.74% | 110,935 |
| Aug 19, 2026 | 6.76 | 6.77 | 6.71 | 6.73 | 6.73 | -0.44% | 80,067 |