Ellaktor S.A. (FRA:HLL)
Germany · Delayed Price · Currency is EUR 1.204
+0.026 (2.21%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:HLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | 4.35% | - |
| Jun 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -4.02% | - |
| Jun 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | - | - |
| Jun 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | 0.31% | - |
| Jun 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | -6.52% | - |
| Jun 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | 0.88% | - |
| Jun 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | -1.87% | - |
| Jun 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | 4.19% | - |
| Jun 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.28 | -3.60% | - |
| Jun 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.33 | 2.81% | - |
| Jun 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | -2.32% | - |
| Jun 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | - | - |
| Jun 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | 1.32% | - |
| May 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | 1.04% | - |
| May 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | -0.44% | - |
| May 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.30 | -0.59% | - |
| May 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | 5.90% | - |
| May 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | 0.94% | - |
| May 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | -0.93% | - |
| May 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | 0.31% | - |
| May 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | -3.02% | - |
| May 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | -2.79% | - |
| May 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | -1.73% | - |
| May 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.33 | 0.73% | - |
| May 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | -1.15% | - |
| May 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.33 | - | - |
| May 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.33 | 2.05% | - |