Ellaktor S.A. (FRA:HLL)
Germany · Delayed Price · Currency is EUR 1.728
+0.050 (2.98%)
Last updated: Dec 1, 2025, 8:12 AM CET
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2.98% | - |
| Nov 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.36% | - |
| Nov 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Nov 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.67% | - |
| Nov 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.78% | - |
| Nov 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.52% | - |
| Nov 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.13% | - |
| Nov 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Nov 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Nov 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.39% | - |
| Nov 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.13% | - |
| Nov 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.51% | - |
| Nov 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.38% | - |
| Nov 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.91% | - |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.40% | - |
| Nov 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.26% | - |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.33% | - |
| Nov 5, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 8.40% | 1,000 |
| Nov 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.60% | - |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.06% | - |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.79% | - |
| Oct 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.10% | - |
| Oct 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.27% | - |
| Oct 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.41% | - |
| Oct 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.95% | - |
| Oct 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -7.57% | - |
| Oct 23, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 5.87% | 1,000 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.06% | - |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 6.92% | - |
| Oct 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 13.64% | - |
| Oct 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.27% | - |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.48% | - |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.88% | - |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.23% | - |
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | - |
| Oct 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.84% | - |
| Oct 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.31% | - |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.16% | - |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Oct 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Oct 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.75% | - |
| Oct 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| Sep 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.34% | - |
| Sep 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Sep 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.88% | - |
| Sep 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.58% | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.73% | - |
| Sep 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.19% | - |