Corticeira Amorim, S.G.P.S., S.A. (ELI:COR)
Portugal · Delayed Price · Currency is EUR 6.40
+0.04 (0.63%)
Jun 25, 2026, 4:35 PM WET
ELI:COR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 6.60 | 6.60 | 6.36 | 6.39 | - | 0.47% | 85,181 |
| Jun 24, 2026 | 6.45 | 6.45 | 6.29 | 6.36 | 6.36 | -0.93% | 170,662 |
| Jun 23, 2026 | 6.48 | 6.48 | 6.41 | 6.42 | 6.42 | -1.23% | 165,194 |
| Jun 22, 2026 | 6.55 | 6.55 | 6.46 | 6.50 | 6.50 | -0.31% | 146,157 |
| Jun 19, 2026 | 6.60 | 6.60 | 6.52 | 6.52 | 6.52 | -0.91% | 90,416 |
| Jun 18, 2026 | 6.64 | 6.64 | 6.52 | 6.58 | 6.58 | -0.45% | 121,800 |
| Jun 17, 2026 | 6.54 | 6.64 | 6.54 | 6.61 | 6.61 | -0.15% | 155,487 |
| Jun 16, 2026 | 6.61 | 6.62 | 6.52 | 6.62 | 6.62 | 0.76% | 162,605 |
| Jun 15, 2026 | 6.63 | 6.64 | 6.53 | 6.57 | 6.57 | - | 150,382 |
| Jun 12, 2026 | 6.65 | 6.66 | 6.42 | 6.57 | 6.57 | -0.30% | 277,322 |
| Jun 11, 2026 | 6.63 | 6.68 | 6.59 | 6.59 | 6.59 | -0.90% | 193,243 |
| Jun 10, 2026 | 6.59 | 6.76 | 6.58 | 6.65 | 6.65 | 2.15% | 367,044 |
| Jun 9, 2026 | 6.52 | 6.60 | 6.48 | 6.51 | 6.51 | - | 154,011 |
| Jun 8, 2026 | 6.43 | 6.57 | 6.41 | 6.51 | 6.51 | 0.62% | 150,112 |
| Jun 5, 2026 | 6.37 | 6.50 | 6.37 | 6.47 | 6.47 | 1.41% | 149,786 |
| Jun 4, 2026 | 6.42 | 6.42 | 6.35 | 6.38 | 6.38 | -0.31% | 138,425 |
| Jun 3, 2026 | 6.45 | 6.45 | 6.38 | 6.40 | 6.40 | -0.31% | 117,882 |
| Jun 2, 2026 | 6.43 | 6.48 | 6.31 | 6.42 | 6.42 | 0.16% | 201,175 |
| Jun 1, 2026 | 6.66 | 6.66 | 6.38 | 6.41 | 6.41 | -1.99% | 226,938 |
| May 29, 2026 | 6.72 | 6.73 | 6.54 | 6.54 | 6.54 | -2.24% | 376,409 |
| May 28, 2026 | 6.68 | 6.72 | 6.63 | 6.69 | 6.69 | 0.15% | 158,768 |
| May 27, 2026 | 6.60 | 6.71 | 6.58 | 6.68 | 6.68 | 1.21% | 280,569 |
| May 26, 2026 | 6.64 | 6.68 | 6.56 | 6.60 | 6.60 | -0.90% | 194,024 |
| May 25, 2026 | 6.64 | 6.76 | 6.64 | 6.66 | 6.66 | 0.91% | 467,864 |
| May 22, 2026 | 6.66 | 6.70 | 6.58 | 6.60 | 6.60 | -0.30% | 739,296 |
| May 21, 2026 | 6.98 | 7.07 | 6.95 | 6.97 | 6.62 | 0.14% | 717,199 |
| May 20, 2026 | 6.94 | 6.98 | 6.85 | 6.96 | 6.61 | 0.72% | 488,709 |
| May 19, 2026 | 6.96 | 7.05 | 6.89 | 6.91 | 6.56 | -0.43% | 434,691 |
| May 18, 2026 | 6.95 | 7.02 | 6.87 | 6.94 | 6.59 | -0.57% | 427,742 |
| May 15, 2026 | 7.06 | 7.10 | 6.98 | 6.98 | 6.63 | -1.13% | 238,940 |
| May 14, 2026 | 7.09 | 7.13 | 7.06 | 7.06 | 6.71 | 0.28% | 191,343 |
| May 13, 2026 | 7.14 | 7.14 | 7.04 | 7.04 | 6.69 | -0.28% | 156,171 |
| May 12, 2026 | 7.10 | 7.15 | 7.04 | 7.06 | 6.71 | -0.42% | 154,837 |
| May 11, 2026 | 7.00 | 7.16 | 7.00 | 7.09 | 6.73 | 1.29% | 217,172 |
| May 8, 2026 | 7.00 | 7.06 | 6.96 | 7.00 | 6.65 | -0.43% | 188,622 |
| May 7, 2026 | 7.06 | 7.10 | 7.01 | 7.03 | 6.68 | -0.42% | 303,957 |
| May 6, 2026 | 6.75 | 7.08 | 6.73 | 7.06 | 6.71 | 4.90% | 556,936 |
| May 5, 2026 | 6.46 | 6.73 | 6.45 | 6.73 | 6.39 | 5.16% | 299,766 |
| May 4, 2026 | 6.45 | 6.52 | 6.40 | 6.40 | 6.08 | -0.31% | 161,902 |
| Apr 30, 2026 | 6.37 | 6.43 | 6.33 | 6.42 | 6.10 | 0.94% | 90,560 |
| Apr 29, 2026 | 6.39 | 6.41 | 6.35 | 6.36 | 6.04 | -0.31% | 59,296 |
| Apr 28, 2026 | 6.41 | 6.46 | 6.38 | 6.38 | 6.06 | - | 100,198 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.28 | 6.38 | 6.06 | -2.30% | 273,816 |
| Apr 24, 2026 | 6.60 | 6.60 | 6.53 | 6.53 | 6.20 | -1.06% | 75,113 |
| Apr 23, 2026 | 6.56 | 6.63 | 6.54 | 6.60 | 6.27 | 0.61% | 80,639 |
| Apr 22, 2026 | 6.58 | 6.62 | 6.56 | 6.56 | 6.23 | -0.30% | 88,454 |
| Apr 21, 2026 | 6.66 | 6.66 | 6.58 | 6.58 | 6.25 | -0.30% | 76,454 |
| Apr 20, 2026 | 6.65 | 6.67 | 6.60 | 6.60 | 6.27 | -0.75% | 127,904 |
| Apr 17, 2026 | 6.59 | 6.68 | 6.58 | 6.65 | 6.32 | 1.06% | 98,030 |
| Apr 16, 2026 | 6.58 | 6.64 | 6.57 | 6.58 | 6.25 | -0.45% | 106,455 |