Eldorado Gold Corporation (FRA:ELO1)
Germany · Delayed Price · Currency is EUR 26.74
+0.22 (0.83%)
At close: Nov 28, 2025
Eldorado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 22.34 | 22.53 | 22.26 | 22.27 | 22.27 | -1.11% | - |
| Oct 23, 2025 | 22.66 | 23.19 | 22.52 | 22.52 | 22.52 | - | 165 |
| Oct 22, 2025 | 22.37 | 22.65 | 21.10 | 22.52 | 22.52 | 2.09% | 3,541 |
| Oct 21, 2025 | 24.15 | 24.15 | 21.95 | 22.06 | 22.06 | -10.11% | 4,294 |
| Oct 20, 2025 | 24.50 | 25.05 | 24.24 | 24.54 | 24.54 | 1.78% | 462 |
| Oct 17, 2025 | 26.83 | 26.92 | 23.99 | 24.11 | 24.11 | -8.50% | 1,979 |
| Oct 16, 2025 | 24.97 | 26.35 | 24.97 | 26.35 | 26.35 | 5.32% | 840 |
| Oct 15, 2025 | 24.64 | 25.13 | 24.64 | 25.02 | 25.02 | 2.42% | - |
| Oct 14, 2025 | 24.79 | 25.01 | 24.43 | 24.43 | 24.43 | -2.04% | 4,438 |
| Oct 13, 2025 | 23.98 | 25.20 | 23.98 | 24.94 | 24.94 | 5.54% | 492 |
| Oct 10, 2025 | 23.53 | 23.86 | 23.53 | 23.63 | 23.63 | 0.17% | 81 |
| Oct 9, 2025 | 24.65 | 25.00 | 23.46 | 23.59 | 23.59 | -5.41% | 1,116 |
| Oct 8, 2025 | 25.60 | 25.75 | 24.94 | 24.94 | 24.94 | 0.08% | 906 |
| Oct 7, 2025 | 25.45 | 25.63 | 24.80 | 24.92 | 24.92 | -2.01% | 311 |
| Oct 6, 2025 | 25.16 | 25.57 | 25.16 | 25.43 | 25.43 | 2.91% | 544 |
| Oct 3, 2025 | 24.80 | 25.16 | 24.71 | 24.71 | 24.71 | -0.52% | 1,192 |
| Oct 2, 2025 | 24.99 | 25.34 | 24.16 | 24.84 | 24.84 | -1.04% | 754 |
| Oct 1, 2025 | 24.48 | 25.10 | 24.48 | 25.10 | 25.10 | 3.38% | 720 |
| Sep 30, 2025 | 24.42 | 24.42 | 23.80 | 24.28 | 24.28 | -0.90% | 4,380 |
| Sep 29, 2025 | 24.92 | 25.28 | 24.50 | 24.50 | 24.50 | -1.21% | 1,218 |
| Sep 26, 2025 | 24.61 | 24.80 | 24.61 | 24.80 | 24.80 | 3.51% | 168 |
| Sep 25, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.13% | - |
| Sep 24, 2025 | 24.26 | 24.50 | 23.99 | 23.99 | 23.99 | -0.66% | 400 |
| Sep 23, 2025 | 24.10 | 24.32 | 24.10 | 24.15 | 24.15 | - | 3,322 |
| Sep 22, 2025 | 23.81 | 24.15 | 23.81 | 24.15 | 24.15 | 5.60% | 370 |