Ellaktor S.A. (FRA:HLL)
Germany · Delayed Price · Currency is EUR 1.342
-0.016 (-1.18%)
At close: Jan 30, 2026
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.18% | - |
| Jan 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Jan 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.29% | - |
| Jan 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.87% | - |
| Jan 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 8.29% | - |
| Jan 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | - |
| Jan 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.69% | - |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.93% | - |
| Jan 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.42% | - |
| Jan 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jan 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.38% | - |
| Jan 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.10% | - |
| Jan 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.49% | - |
| Jan 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.87% | - |
| Jan 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.29% | - |
| Jan 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.87% | - |
| Jan 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.59% | - |
| Jan 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Jan 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.74% | - |
| Jan 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.94% | - |
| Dec 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.11% | - |
| Dec 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.25% | - |
| Dec 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -27.36% | - |
| Dec 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.65% | - |
| Dec 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.35 | 0.98% | - |
| Dec 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.33 | -6.63% | - |
| Dec 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.43 | 7.22% | 1,000 |
| Dec 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.33 | 5.79% | - |
| Dec 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.26 | -0.12% | - |
| Dec 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.26 | 0.12% | - |
| Dec 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.26 | -0.58% | - |
| Dec 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.27 | 0.12% | - |
| Dec 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.26 | 0.93% | - |
| Dec 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.25 | - | - |
| Dec 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.25 | - | - |
| Dec 4, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.25 | - | 3,000 |
| Dec 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.25 | - | - |
| Dec 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.25 | -0.46% | - |
| Dec 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.26 | 2.98% | - |
| Nov 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.22 | 0.36% | - |
| Nov 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.22 | -1.18% | - |
| Nov 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.23 | 2.67% | - |
| Nov 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.20 | 5.78% | - |
| Nov 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.13 | 0.52% | - |
| Nov 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.13 | 0.13% | - |
| Nov 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.13 | 0.65% | - |
| Nov 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.12 | -1.28% | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.13 | 0.26% | - |
| Nov 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.13 | 0.39% | - |