Ellaktor S.A. (ATH:ELLAKTOR)
Greece
· Delayed Price · Currency is EUR 1.780
+0.016 (0.91%)
At close: Dec 5, 2025
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.91% | 143,678 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | - | 141,844 |
| Dec 3, 2025 | 1.78 | 1.81 | 1.75 | 1.76 | 1.76 | -1.01% | 290,394 |
| Dec 2, 2025 | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | - | 405,256 |
| Dec 1, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -0.45% | 356,855 |
| Nov 28, 2025 | 1.75 | 1.81 | 1.74 | 1.79 | 1.79 | 2.99% | 499,738 |
| Nov 27, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 1.64% | 227,839 |
| Nov 26, 2025 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -2.29% | 296,136 |
| Nov 25, 2025 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 2.34% | 539,944 |
| Nov 24, 2025 | 1.65 | 1.73 | 1.64 | 1.71 | 1.71 | 5.30% | 958,797 |
| Nov 21, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 1.00% | 147,989 |
| Nov 20, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | 0.12% | 128,776 |
| Nov 19, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.25% | 123,326 |
| Nov 18, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.72% | 237,962 |
| Nov 17, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.87% | 198,411 |
| Nov 14, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.12% | 146,815 |
| Nov 13, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.62% | 207,182 |
| Nov 12, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -0.50% | 158,041 |
| Nov 11, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -1.10% | 180,539 |
| Nov 10, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 187,466 |
| Nov 7, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -1.59% | 304,246 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 1.11% | 162,875 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.74% | 260,269 |
| Nov 4, 2025 | 1.59 | 1.64 | 1.57 | 1.63 | 1.63 | 2.26% | 390,382 |
| Nov 3, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 2.31% | 139,848 |
| Oct 31, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.76% | 184,661 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 154,720 |
| Oct 29, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 3.11% | 311,469 |
| Oct 27, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | 0.26% | 181,096 |
| Oct 24, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | 0.52% | 139,155 |
| Oct 23, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -2.05% | 276,151 |
| Oct 22, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | 0.77% | 323,955 |
| Oct 21, 2025 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.77% | 653,029 |
| Oct 20, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 5.91% | 1,581,322 |
| Oct 17, 2025 | 1.40 | 1.50 | 1.37 | 1.49 | 1.49 | 13.74% | 2,932,251 |
| Oct 16, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.06% | 277,720 |
| Oct 15, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.61% | 150,365 |
| Oct 14, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.94% | 232,190 |
| Oct 13, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.32% | 143,508 |
| Oct 10, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 113,316 |
| Oct 9, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -1.16% | 238,425 |
| Oct 8, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.61% | 227,344 |
| Oct 7, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | -0.15% | 199,877 |
| Oct 6, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.15% | 223,655 |
| Oct 3, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -0.45% | 175,452 |
| Oct 2, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.89% | 225,453 |
| Oct 1, 2025 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -3.57% | 926,740 |
| Sep 30, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 0.14% | 358,284 |
| Sep 29, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.99% | 236,032 |
| Sep 26, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -0.56% | 155,676 |
| Sep 25, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.25% | 139,712 |
| Sep 24, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.42% | 186,674 |
| Sep 23, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | 0.14% | 256,888 |
| Sep 22, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.85% | 145,119 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.13% | 1,420,180 |
| Sep 18, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 1.14% | 207,411 |
| Sep 17, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.96% | 248,515 |
| Sep 16, 2025 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | 0.42% | 303,007 |
| Sep 15, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 2.74% | 341,396 |
| Sep 12, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.57% | 233,531 |
| Sep 11, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.60% | 208,528 |
| Sep 10, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | 1.63% | 272,812 |
| Sep 9, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 1.20% | 123,815 |
| Sep 8, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.04% | 119,040 |
| Sep 5, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | - | 115,838 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.03% | 223,244 |
| Sep 3, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.29% | 281,529 |
| Sep 2, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.16% | 263,738 |
| Sep 1, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 182,178 |
| Aug 29, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | -0.29% | 226,217 |
| Aug 28, 2025 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | -1.82% | 404,118 |
| Aug 27, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.97% | 273,846 |
| Aug 26, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.96% | 609,950 |
| Aug 25, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.27% | 579,863 |
| Aug 22, 2025 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 4.49% | 1,004,256 |
| Aug 21, 2025 | 1.35 | 1.44 | 1.35 | 1.42 | 1.42 | 5.33% | 1,011,813 |
| Aug 20, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 267,666 |
| Aug 19, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.45% | 144,253 |
| Aug 18, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -1.18% | 262,627 |
| Aug 14, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.45% | 281,142 |
| Aug 13, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.90% | 298,435 |
| Aug 12, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.15% | 225,459 |
| Aug 11, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.21% | 289,936 |
| Aug 8, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 133,491 |
| Aug 7, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.61% | 223,994 |
| Aug 6, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.60% | 261,475 |
| Aug 5, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.91% | 193,139 |
| Aug 4, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.01% | 102,250 |
| Aug 1, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -2.86% | 232,807 |
| Jul 31, 2025 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 192,191 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 0.15% | 114,150 |
| Jul 29, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.38% | 166,919 |
| Jul 28, 2025 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | -3.56% | 454,717 |
| Jul 25, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.89% | 296,129 |
| Jul 24, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 1.63% | 466,263 |
| Jul 23, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 2.58% | 236,527 |
| Jul 22, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.60% | 129,225 |
| Jul 21, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 137,664 |
| Jul 18, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -1.34% | 225,401 |
| Jul 17, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.60% | 153,730 |