Ellaktor S.A. (FRA:HLL)
Germany · Delayed Price · Currency is EUR 1.306
+0.016 (1.24%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:HLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.13% | - |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.39% | - |
| Mar 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.15% | - |
| Mar 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.85% | - |
| Mar 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.30% | - |
| Mar 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | - |
| Mar 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.12% | - |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.33% | - |
| Mar 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.36% | - |
| Mar 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.58% | - |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.75% | - |
| Mar 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.77% | - |
| Mar 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.51% | - |
| Mar 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.92% | 1,750 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.37% | - |
| Feb 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.59% | - |
| Feb 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Feb 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -9.21% | - |
| Feb 20, 2026 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 6.32% | 300 |
| Feb 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.10% | - |
| Feb 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Feb 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Feb 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.47% | - |
| Feb 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.67% | - |
| Feb 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.01% | - |
| Feb 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |