Eldorado Gold Corporation (FRA:ELO1)
Germany · Delayed Price · Currency is EUR 30.03
-0.59 (-1.93%)
At close: Jan 2, 2026
Eldorado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.39 | 33.26 | 32.26 | 32.88 | 32.88 | 1.39% | 13 |
| Jan 8, 2026 | 32.24 | 32.43 | 31.86 | 32.43 | 32.43 | 0.03% | 155 |
| Jan 7, 2026 | 31.50 | 32.42 | 30.90 | 32.42 | 32.42 | 0.50% | 170 |
| Jan 6, 2026 | 31.19 | 32.37 | 31.00 | 32.26 | 32.26 | 3.60% | 2,749 |
| Jan 5, 2026 | 31.31 | 31.50 | 31.03 | 31.14 | 31.14 | 3.70% | 244 |
| Jan 2, 2026 | 30.53 | 31.53 | 29.49 | 30.03 | 30.03 | -1.93% | 210 |
| Dec 30, 2025 | 30.49 | 30.82 | 30.49 | 30.62 | 30.62 | 1.32% | 2,550 |
| Dec 29, 2025 | 30.81 | 31.00 | 30.22 | 30.22 | 30.22 | -4.70% | 2,700 |
| Dec 23, 2025 | 31.69 | 32.20 | 31.45 | 31.71 | 31.71 | 0.57% | 1,060 |
| Dec 22, 2025 | 30.72 | 31.80 | 30.66 | 31.53 | 31.53 | 3.96% | 400 |
| Dec 19, 2025 | 29.30 | 30.33 | 29.30 | 30.33 | 30.33 | 3.23% | 473 |
| Dec 18, 2025 | 29.12 | 29.74 | 29.12 | 29.38 | 29.38 | 0.89% | - |
| Dec 17, 2025 | 29.45 | 29.87 | 28.81 | 29.12 | 29.12 | -0.85% | 65 |
| Dec 16, 2025 | 28.94 | 29.48 | 28.94 | 29.37 | 29.37 | 0.58% | - |
| Dec 15, 2025 | 29.91 | 30.24 | 28.83 | 29.20 | 29.20 | -0.88% | 730 |
| Dec 12, 2025 | 29.94 | 30.77 | 29.11 | 29.46 | 29.46 | -1.27% | 1,210 |
| Dec 11, 2025 | 28.42 | 30.26 | 28.42 | 29.84 | 29.84 | 3.36% | 130 |
| Dec 10, 2025 | 27.65 | 28.87 | 27.65 | 28.87 | 28.87 | 4.00% | - |
| Dec 9, 2025 | 26.31 | 28.02 | 26.31 | 27.76 | 27.76 | 4.56% | - |
| Dec 8, 2025 | 26.66 | 26.72 | 26.55 | 26.55 | 26.55 | -0.45% | - |
| Dec 5, 2025 | 26.85 | 27.17 | 26.59 | 26.67 | 26.67 | -0.60% | - |
| Dec 4, 2025 | 26.11 | 26.93 | 26.11 | 26.83 | 26.83 | 1.82% | - |
| Dec 3, 2025 | 26.25 | 26.83 | 26.21 | 26.35 | 26.35 | 0.15% | 584 |
| Dec 2, 2025 | 26.58 | 26.77 | 26.01 | 26.31 | 26.31 | -2.52% | 227 |
| Dec 1, 2025 | 26.98 | 27.63 | 26.83 | 26.99 | 26.99 | 0.93% | 350 |
| Nov 28, 2025 | 26.50 | 27.01 | 26.50 | 26.74 | 26.74 | 0.83% | 100 |
| Nov 27, 2025 | 26.27 | 26.56 | 26.27 | 26.52 | 26.52 | 0.45% | 40 |
| Nov 26, 2025 | 25.12 | 26.40 | 25.12 | 26.40 | 26.40 | 4.72% | 330 |
| Nov 25, 2025 | 24.98 | 25.49 | 24.82 | 25.21 | 25.21 | 1.57% | 536 |
| Nov 24, 2025 | 23.34 | 24.82 | 23.34 | 24.82 | 24.82 | 5.98% | 340 |
| Nov 21, 2025 | 22.83 | 23.95 | 22.83 | 23.42 | 23.42 | 0.69% | - |
| Nov 20, 2025 | 24.53 | 24.66 | 23.26 | 23.26 | 23.26 | -5.14% | 81 |
| Nov 19, 2025 | 24.17 | 24.80 | 24.17 | 24.52 | 24.52 | 1.62% | - |
| Nov 18, 2025 | 23.37 | 24.22 | 23.37 | 24.13 | 24.13 | 2.07% | 10 |
| Nov 17, 2025 | 23.77 | 24.00 | 23.60 | 23.64 | 23.64 | -1.62% | - |
| Nov 14, 2025 | 24.13 | 24.13 | 23.66 | 24.03 | 24.03 | -0.58% | - |
| Nov 13, 2025 | 24.94 | 24.96 | 24.17 | 24.17 | 24.17 | -3.36% | 368 |
| Nov 12, 2025 | 24.11 | 25.01 | 24.11 | 25.01 | 25.01 | 3.13% | - |
| Nov 11, 2025 | 24.33 | 24.49 | 23.93 | 24.25 | 24.25 | -0.04% | 800 |
| Nov 10, 2025 | 23.61 | 24.26 | 23.61 | 24.26 | 24.26 | 5.43% | 300 |
| Nov 7, 2025 | 22.88 | 23.01 | 22.55 | 23.01 | 23.01 | 1.01% | - |
| Nov 6, 2025 | 23.03 | 23.22 | 22.78 | 22.78 | 22.78 | -1.30% | 100 |
| Nov 5, 2025 | 21.84 | 23.09 | 21.84 | 23.08 | 23.08 | 5.77% | 138 |
| Nov 4, 2025 | 22.01 | 22.05 | 21.57 | 21.82 | 21.82 | -2.24% | - |
| Nov 3, 2025 | 22.27 | 22.36 | 22.02 | 22.32 | 22.32 | 1.36% | - |
| Oct 31, 2025 | 21.22 | 22.09 | 21.22 | 22.02 | 22.02 | -0.36% | 200 |
| Oct 30, 2025 | 21.60 | 22.10 | 21.60 | 22.10 | 22.10 | 3.27% | - |
| Oct 29, 2025 | 21.61 | 21.96 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Oct 28, 2025 | 21.04 | 21.42 | 20.27 | 21.30 | 21.30 | -0.19% | 289 |
| Oct 27, 2025 | 22.08 | 22.08 | 21.22 | 21.34 | 21.34 | -4.18% | 5,040 |