Ellaktor S.A. (FRA:HLL)
Germany · Delayed Price · Currency is EUR 1.378
-0.018 (-1.29%)
At close: Jan 9, 2026
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.13 | 0.13% | - |
| Nov 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.13 | -0.51% | - |
| Nov 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.13 | -0.38% | - |
| Nov 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.14 | 0.91% | - |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.13 | -1.40% | - |
| Nov 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.14 | 0.26% | - |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.14 | -5.33% | - |
| Nov 5, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.20 | 8.40% | 1,000 |
| Nov 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.11 | 1.60% | - |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.09 | -1.06% | - |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.10 | -0.79% | - |
| Oct 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.11 | 3.10% | - |
| Oct 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.08 | -0.27% | - |
| Oct 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.08 | 0.41% | - |
| Oct 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.08 | 0.95% | - |