Skip to main content
Ellaktor S.A. (ATH:ELLAKTOR)
Greece flag Greece · Delayed Price · Currency is EUR
1.214
+0.014 (1.17%)
At close: Mar 9, 2026

Ellaktor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.201.221.141.211.211.17%243,387
Mar 6, 20261.201.221.171.201.20-190,322
Mar 5, 20261.221.251.181.201.200.33%224,992
Mar 4, 20261.141.221.141.201.205.28%336,339
Mar 3, 20261.211.211.131.141.14-6.27%576,337
Mar 2, 20261.221.251.211.211.21-5.90%502,705
Feb 27, 20261.361.361.281.291.29-3.45%212,984
Feb 26, 20261.371.391.331.331.33-3.05%195,200
Feb 25, 20261.271.381.271.381.388.35%306,224
Feb 24, 20261.281.301.261.271.27-2.31%172,970
Feb 20, 20261.271.301.271.301.302.20%164,601
Feb 19, 20261.311.331.271.271.27-2.90%310,782
Feb 18, 20261.331.341.301.311.310.77%110,184
Feb 17, 20261.321.331.301.301.30-1.52%283,628
Feb 16, 20261.351.351.311.321.32-1.05%177,410
Feb 13, 20261.351.351.321.331.33-1.48%348,740
Feb 12, 20261.371.371.351.351.35-1.17%141,480
Feb 11, 20261.381.391.351.371.371.48%217,952
Feb 10, 20261.361.381.351.351.35-0.44%144,093
Feb 9, 20261.361.381.361.361.36-0.29%227,638
Feb 6, 20261.391.391.351.361.36-1.31%270,165
Feb 5, 20261.401.421.381.381.38-1.71%145,822
Feb 4, 20261.431.431.391.401.40-0.57%125,640
Feb 3, 20261.401.421.381.411.412.62%189,837
Feb 2, 20261.371.401.351.371.37-0.43%125,762
Jan 30, 20261.391.401.371.381.38-1.43%187,866
Jan 29, 20261.391.461.391.401.40-1.55%268,396
Jan 28, 20261.471.471.401.421.42-0.84%190,462
Jan 27, 20261.461.471.431.431.43-1.78%249,453
Jan 26, 20261.471.481.441.461.46-279,751
Jan 23, 20261.441.491.421.461.461.11%658,872
Jan 22, 20261.361.451.361.441.447.44%916,374
Jan 21, 20261.321.351.321.341.341.51%210,540
Jan 20, 20261.371.381.321.321.32-3.07%314,043
Jan 19, 20261.361.371.331.371.37-0.44%340,393
Jan 16, 20261.391.391.361.371.37-0.15%173,250
Jan 15, 20261.371.391.361.371.37-0.87%168,463
Jan 14, 20261.391.391.371.391.391.91%178,180
Jan 13, 20261.391.401.351.361.36-2.16%360,802
Jan 12, 20261.421.421.381.391.39-1.97%390,120
Jan 9, 20261.421.451.421.421.42-0.84%246,129
Jan 8, 20261.471.491.431.431.43-2.72%274,198
Jan 7, 20261.481.521.441.471.47-0.41%473,617
Jan 5, 20261.391.481.391.481.485.88%605,382
Jan 2, 20261.361.401.351.391.393.41%426,217
Dec 31, 20251.301.361.301.351.352.90%384,393
Dec 30, 20251.301.321.301.311.310.61%153,073
Dec 29, 20251.321.321.291.301.30-1.51%529,711
Dec 23, 20251.361.381.311.321.32-2.79%576,996
Dec 22, 20251.301.381.291.361.36-23.51%1,301,507
Dec 19, 20251.881.901.771.781.28-5.43%1,790,241
Dec 18, 20251.911.941.881.881.35-1.16%693,990
Dec 17, 20251.901.901.881.901.360.21%678,748
Dec 16, 20251.891.911.881.901.360.74%597,047
Dec 15, 20251.801.911.801.881.355.25%1,200,744
Dec 12, 20251.801.801.771.791.28-344,335
Dec 11, 20251.801.811.791.791.28-0.33%354,839
Dec 10, 20251.801.801.771.801.29-0.22%246,051
Dec 9, 20251.801.801.791.801.290.11%145,670
Dec 8, 20251.781.811.781.801.291.01%185,632
Dec 5, 20251.781.791.771.781.280.91%143,678
Dec 4, 20251.771.781.761.761.27-141,844
Dec 3, 20251.781.811.751.761.27-1.01%290,394
Dec 2, 20251.791.831.781.781.28-405,256
Dec 1, 20251.801.811.781.781.28-0.45%356,855
Nov 28, 20251.751.811.741.791.282.99%499,738
Nov 27, 20251.751.751.721.741.251.64%227,839
Nov 26, 20251.761.771.711.711.23-2.29%296,136
Nov 25, 20251.731.771.721.751.252.34%539,944
Nov 24, 20251.651.731.641.711.235.30%958,797
Nov 21, 20251.601.631.581.621.161.00%147,989
Nov 20, 20251.641.641.601.611.150.12%128,776
Nov 19, 20251.601.621.591.611.150.25%123,326
Nov 18, 20251.631.631.601.601.15-1.72%237,962
Nov 17, 20251.621.641.621.631.170.87%198,411
Nov 14, 20251.611.631.601.621.160.12%146,815
Nov 13, 20251.621.631.611.611.160.62%207,182
Nov 12, 20251.631.631.601.601.15-0.50%158,041
Nov 11, 20251.621.641.601.611.16-1.10%180,539
Nov 10, 20251.621.641.601.631.171.24%187,466
Nov 7, 20251.651.651.601.611.15-1.59%304,246
Nov 6, 20251.641.641.621.641.171.11%162,875
Nov 5, 20251.651.651.611.621.16-0.74%260,269
Nov 4, 20251.591.641.571.631.172.26%390,382
Nov 3, 20251.561.601.561.591.142.31%139,848
Oct 31, 20251.571.581.551.561.12-0.76%184,661
Oct 30, 20251.601.601.561.571.13-1.26%154,720
Oct 29, 20251.561.601.561.591.143.11%311,469
Oct 27, 20251.551.571.541.541.110.26%181,096
Oct 24, 20251.561.561.521.541.100.52%139,155
Oct 23, 20251.581.581.521.531.10-2.05%276,151
Oct 22, 20251.581.591.551.561.120.77%323,955
Oct 21, 20251.581.601.551.551.11-1.77%653,029
Oct 20, 20251.551.591.531.581.135.91%1,581,322
Oct 17, 20251.401.501.371.491.0713.74%2,932,251
Oct 16, 20251.331.331.301.310.94-1.06%277,720
Oct 15, 20251.311.341.311.320.950.61%150,365
Oct 14, 20251.341.351.311.320.94-1.94%232,190
Oct 13, 20251.361.371.341.340.96-1.32%143,508
Oct 10, 20251.361.381.351.360.98-113,316