Ellaktor S.A. (FRA:HLL)
Germany · Delayed Price · Currency is EUR 1.174
-0.012 (-1.01%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:HLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.01% | - |
| Aug 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.34% | - |
| Aug 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Aug 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.04% | - |
| Aug 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.95% | - |
| Aug 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |
| Aug 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.14% | - |
| Aug 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.65% | - |
| Aug 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.97% | - |
| Aug 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.44% | - |
| Aug 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.42% | - |
| Aug 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.32% | - |
| Aug 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.45% | - |
| Aug 7, 2026 | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | 7.20% | 1,000 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | - |
| Aug 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Aug 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.28% | - |
| Aug 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.86% | - |
| Jul 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.85% | - |
| Jul 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.29% | - |
| Jul 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.33% | - |
| Jul 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.35% | - |
| Jul 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.50% | - |
| Jul 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.32% | - |
| Jul 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Jul 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.16% | - |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.21% | - |
| Jul 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.55% | - |
| Jul 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.17 | -1.29% | - |
| Jul 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -2.37% | - |
| Jul 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | -1.86% | - |
| Jul 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | 2.70% | - |
| Jul 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | -1.87% | - |
| Jul 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | -0.31% | - |
| Jul 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | -1.98% | - |
| Jul 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -2.53% | - |
| Jul 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | 2.59% | - |
| Jul 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -1.65% | - |
| Jul 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | 1.37% | - |
| Jul 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | 1.39% | - |
| Jul 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | -1.52% | - |
| Jun 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | 3.45% | - |
| Jun 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | 1.76% | - |
| Jun 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | -8.35% | - |
| Jun 25, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.31 | 3.33% | 1,600 |
| Jun 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | -1.05% | - |
| Jun 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.28 | 0.15% | - |
| Jun 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | 4.22% | - |
| Jun 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | 0.16% | - |
| Jun 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | -1.39% | - |