Ellaktor S.A. (ELLKY)
OTCMKTS · Delayed Price · Currency is USD
1.500
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
ELLKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | 20.00% | 100 |
| Jul 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | -29.38% | 500 |
| Mar 9, 2026 | 2.39 | 2.39 | 1.77 | 1.77 | 1.72 | -15.71% | 648 |
| Feb 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.04 | 4.22% | 600 |
| Dec 23, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.96 | -27.91% | 322 |
| Dec 22, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 2.71 | 40.41% | 320 |
| Dec 19, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 1.93 | 6.36% | 2,400 |
| Dec 12, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 1.82 | 4.76% | 200 |
| Dec 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 1.74 | 16.03% | 2,006 |
| Apr 14, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 1.50 | -11.33% | 536 |
| Apr 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69 | - | 177 |
| Apr 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69 | 33.33% | 438 |
| Apr 1, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 1.27 | 25.00% | 100 |
| Mar 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.01 | - | 100 |
| Mar 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.01 | -17.81% | 100 |
| Mar 26, 2025 | 2.15 | 2.19 | 2.10 | 2.19 | 1.23 | -8.75% | 5,500 |
| Mar 25, 2025 | 1.75 | 2.40 | 1.75 | 2.40 | 1.35 | -11.11% | 34,859 |
| Mar 24, 2025 | 1.80 | 2.70 | 1.80 | 2.70 | 1.52 | 20.00% | 34,760 |
| Mar 21, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 1.27 | -46.43% | 625 |
| Mar 19, 2025 | 2.80 | 4.20 | 2.80 | 4.20 | 2.36 | 71.08% | 400 |
| Mar 17, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 1.38 | 24.30% | 625 |
| Dec 17, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.11 | -17.71% | 117 |
| Jul 23, 2024 | 2.24 | 2.40 | 2.24 | 2.40 | 1.35 | 37.29% | 200 |
| Jul 22, 2024 | 2.45 | 2.45 | 2.24 | 2.24 | 0.98 | -22.76% | 35,941 |
| Jul 19, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 1.27 | 36.15% | 34,863 |
| Oct 3, 2023 | 2.13 | 2.13 | 2.13 | 2.13 | 0.93 | -7.39% | 100 |
| Jun 30, 2023 | 2.30 | 2.30 | 2.30 | 2.30 | 1.01 | 7.98% | 100 |
| Feb 22, 2023 | 2.17 | 2.17 | 2.13 | 2.13 | 0.93 | 31.48% | 500 |
| Aug 29, 2022 | 1.62 | 1.62 | 1.62 | 1.62 | 0.71 | 8.00% | 100 |
| Apr 13, 2022 | 1.50 | 1.50 | 1.50 | 1.50 | 0.66 | 17.19% | 300 |
| Mar 31, 2022 | 1.28 | 1.28 | 1.28 | 1.28 | 0.56 | -12.93% | 100 |
| Dec 3, 2021 | 1.47 | 1.47 | 1.47 | 1.47 | 0.64 | 5.00% | 1,000 |
| Nov 29, 2021 | 1.40 | 1.40 | 1.40 | 1.40 | 0.61 | -23.50% | 100 |
| Sep 7, 2021 | 1.83 | 1.83 | 1.83 | 1.83 | 0.80 | 22.57% | 100 |
| Aug 11, 2021 | 1.70 | 1.70 | 1.70 | 1.70 | 0.66 | 9.68% | 122 |
| Jul 16, 2021 | 1.63 | 2.01 | 1.55 | 1.55 | 0.60 | -3.13% | 700 |
| Apr 12, 2021 | 1.60 | 1.60 | 1.60 | 1.60 | 0.62 | -3.03% | 600 |
| Feb 19, 2021 | 1.65 | 1.65 | 1.65 | 1.65 | 0.64 | 5.10% | 100 |
| Feb 10, 2021 | 1.57 | 1.57 | 1.57 | 1.57 | 0.60 | 1.29% | 100 |
| Feb 9, 2021 | 1.49 | 1.55 | 1.49 | 1.55 | 0.60 | -23.27% | 50,000 |
| Dec 23, 2020 | 2.02 | 2.02 | 2.02 | 2.02 | 0.78 | 32.03% | 100 |
| Oct 30, 2020 | 1.54 | 1.54 | 1.53 | 1.53 | 0.59 | 8.51% | 300 |
| Sep 24, 2020 | 1.41 | 1.41 | 1.41 | 1.41 | 0.54 | 224.14% | 100 |
| Apr 6, 2020 | 0.44 | 0.44 | 0.44 | 0.44 | 0.17 | -29.27% | 1,000 |
| Mar 24, 2020 | 0.62 | 0.62 | 0.62 | 0.62 | 0.24 | -67.80% | 1,000 |
| Jan 30, 2020 | 1.91 | 1.91 | 1.91 | 1.91 | 0.74 | 0.53% | 5,100 |
| Jan 2, 2020 | 1.90 | 1.90 | 1.90 | 1.90 | 0.73 | 3.83% | 1,400 |
| Dec 30, 2019 | 1.83 | 1.83 | 1.83 | 1.83 | 0.71 | -3.68% | 100 |
| Sep 23, 2019 | 1.90 | 1.90 | 1.90 | 1.90 | 0.73 | - | 1,000 |