Ellaktor S.A. (FRA:HLL)
Germany · Delayed Price · Currency is EUR 1.252
-0.114 (-8.35%)
At close: Jun 26, 2026
FRA:HLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.35% | - |
| Jun 25, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 3.33% | 1,600 |
| Jun 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.05% | - |
| Jun 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.15% | - |
| Jun 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.22% | - |
| Jun 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | - |
| Jun 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.39% | - |
| Jun 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.35% | - |
| Jun 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.02% | - |
| Jun 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jun 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |
| Jun 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.52% | - |
| Jun 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.88% | - |
| Jun 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.87% | - |
| Jun 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.19% | - |
| Jun 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Jun 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.81% | - |
| Jun 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.32% | - |
| Jun 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32% | - |
| May 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.04% | - |
| May 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| May 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.59% | - |
| May 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.90% | - |
| May 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.94% | - |
| May 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.93% | - |
| May 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |
| May 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.02% | - |
| May 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.79% | - |
| May 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.73% | - |
| May 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.73% | - |
| May 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.15% | - |
| May 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.05% | - |
| May 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.60% | - |
| May 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| May 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.86% | - |
| May 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.46% | - |
| May 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.53% | - |
| May 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Apr 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Apr 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.01% | - |
| Apr 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.92% | - |
| Apr 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.15% | - |
| Apr 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24% | - |
| Apr 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.12% | - |
| Apr 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.27% | - |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.19% | - |
| Apr 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27% | - |