Ellaktor S.A. (LON:0K9T)
London · Delayed Price · Currency is GBP · Price in EUR 1.828
0.00 (0.00%)
At close: Dec 19, 2025
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -28.34% | 1,227 |
| Dec 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.33 | 33.14% | 7,023 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.00 | 2.08% | 4,833 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 0.98 | 0.45% | 2,061 |
| Sep 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 0.97 | -0.81% | 1,743 |
| Sep 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 0.98 | -8.66% | 1,283 |
| Aug 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.07 | 4.53% | 5,847 |
| Aug 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.03 | 5.13% | 17,746 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 0.97 | 0.22% | 4,453 |
| Aug 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 0.97 | 0.30% | 2,422 |
| Aug 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 0.97 | -1.47% | 4,398 |
| Aug 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 0.98 | 1.04% | 3,337 |
| Aug 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 0.97 | 0.83% | 5,225 |
| Aug 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 0.97 | 0.60% | 3,601 |
| Aug 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 0.96 | 0.68% | 3,894 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 0.95 | -0.30% | 1,970 |
| Aug 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 0.96 | 0.30% | 4,228 |
| Aug 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 0.95 | - | 2,678 |
| Aug 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 0.95 | 1.39% | 3,284 |
| Aug 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 0.94 | - | 1,743 |
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 0.94 | -1.22% | 3,873 |
| Jul 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 0.95 | 0.46% | 3,395 |
| Jul 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 0.95 | 0.31% | 1,705 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 0.95 | -0.76% | 4,107 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 0.95 | -2.74% | 7,508 |
| Jul 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 0.98 | -1.31% | 3,755 |