Ellaktor S.A. (FRA:HLL)
Germany · Delayed Price · Currency is EUR 1.382
0.00 (0.00%)
Last updated: Jun 2, 2026, 8:04 AM CET
FRA:HLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| Apr 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.27% | - |
| Apr 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Apr 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.50% | - |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.48% | - |
| Apr 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.56% | - |
| Apr 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.96% | - |
| Apr 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.51% | - |
| Apr 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | - |
| Apr 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.75% | - |
| Apr 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Mar 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.12% | - |
| Mar 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Mar 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.17% | - |
| Mar 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.17% | - |
| Mar 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Mar 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.01% | - |
| Mar 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.11% | - |