Ellaktor S.A. (FRA:HLL)
Germany · Delayed Price · Currency is EUR 1.222
-0.124 (-9.21%)
Last updated: Feb 23, 2026, 8:11 AM CET
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 6.32% | 300 |
| Feb 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.10% | - |
| Feb 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Feb 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Feb 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.47% | - |
| Feb 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.67% | - |
| Feb 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.01% | - |
| Feb 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |
| Feb 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.15% | - |
| Feb 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.67% | - |
| Feb 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.66% | - |
| Feb 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.30% | - |
| Feb 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.97% | - |
| Feb 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.07% | - |
| Feb 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.53% | - |
| 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 | - | - |