Ellaktor S.A. (FRA:HLL)
Germany · Delayed Price · Currency is EUR 1.144
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:HLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,000 |
| Oct 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.52% | - |
| Oct 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.54% | - |
| Oct 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.69% | - |
| Oct 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.02% | - |
| Oct 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.34% | - |
| Oct 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.34% | - |
| Oct 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.17% | - |
| Oct 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Oct 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.67% | - |
| Oct 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.67% | - |
| Oct 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.50% | - |
| Oct 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.29% | - |
| Oct 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.97% | - |
| Oct 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.98% | - |
| Sep 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.00% | - |
| Sep 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18% | - |
| Sep 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.31% | - |
| Sep 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.14% | - |
| Sep 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.54% | - |
| Sep 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.63% | - |
| Sep 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Sep 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.31% | - |
| Sep 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.89% | - |
| Sep 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.48% | - |
| Sep 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.14% | - |
| Sep 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.15% | - |
| Sep 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Sep 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.17% | - |
| Sep 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.47% | - |
| Sep 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.49% | - |
| Sep 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.17% | - |
| Sep 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.67% | - |
| Sep 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.12% | - |
| Sep 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | - |
| Aug 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.97% | - |
| Aug 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.31% | - |
| Aug 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.24% | - |
| 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% | - |