Ellaktor S.A. (LON:0K9T)
London · Delayed Price · Currency is GBP · Price in EUR 1.265
0.00 (0.00%)
At close: Mar 20, 2026
LON:0K9T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -11.10% | 2,602 |
| Jan 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 8.63% | 5,796 |
| 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 |
| Jul 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 0.99 | -0.44% | 4,250 |
| Jun 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.00 | 1.93% | 6,303 |
| Jun 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 0.98 | 5.47% | 6,433 |
| Jun 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 0.93 | 0.71% | 5,740 |
| Jun 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 0.92 | 0.95% | 2,561 |
| Jun 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 0.91 | -1.87% | 6,398 |
| Jun 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 0.93 | 0.16% | 3,426 |
| Jun 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 0.93 | -42.63% | 2,882 |
| Jan 13, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 1.00 | -1.24% | 30,300 |
| Dec 30, 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 1.01 | -10.68% | 224,090 |
| Jun 19, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 0.91 | 3.14% | 7,295 |
| Jun 18, 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 0.88 | 4.74% | 8,087 |
| Jun 17, 2024 | 2.34 | 2.34 | 2.34 | 2.34 | 0.84 | -0.38% | 5,489 |
| Jun 14, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 0.85 | -7.04% | 7,849 |
| Apr 8, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 0.91 | 20.96% | 3,624 |
| May 19, 2023 | 2.09 | 2.09 | 2.09 | 2.09 | 0.75 | 18.21% | 4,445 |