Ellaktor S.A. (ATH:ELLAKTOR)
Greece
· Delayed Price · Currency is EUR 1.342
-0.002 (-0.15%)
Apr 29, 2026, 1:48 PM EET
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.44% | 128,524 |
| Apr 27, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 175,963 |
| Apr 24, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 110,849 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.44% | 99,158 |
| Apr 22, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.58% | 170,148 |
| Apr 21, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 184,410 |
| Apr 20, 2026 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | -0.59% | 278,677 |
| Apr 17, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.64% | 253,067 |
| Apr 16, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 182,992 |
| Apr 15, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.47% | 133,226 |
| Apr 14, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 1.88% | 107,043 |
| Apr 9, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -3.48% | 109,682 |
| Apr 8, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | 5.60% | 265,017 |
| Apr 7, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.95% | 81,342 |
| Apr 2, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | -0.63% | 158,412 |
| Apr 1, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 5.83% | 325,437 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.67% | 152,218 |
| Mar 30, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -3.09% | 181,710 |
| Mar 27, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -1.28% | 102,921 |
| Mar 26, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | -0.16% | 117,430 |
| Mar 24, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.58% | 94,706 |
| Mar 23, 2026 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 1.28% | 228,732 |
| Mar 20, 2026 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 0.97% | 725,200 |
| Mar 19, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -3.88% | 116,558 |
| Mar 18, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | - | 138,466 |
| Mar 17, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.62% | 73,019 |
| Mar 16, 2026 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | -0.16% | 88,443 |
| Mar 13, 2026 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | 0.31% | 90,341 |
| Mar 12, 2026 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -1.99% | 229,223 |
| Mar 11, 2026 | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | 2.03% | 258,589 |
| Mar 10, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 5.44% | 231,804 |
| Mar 9, 2026 | 1.20 | 1.22 | 1.14 | 1.21 | 1.21 | 1.17% | 243,387 |
| Mar 6, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | - | 190,322 |
| Mar 5, 2026 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | 0.33% | 224,992 |
| Mar 4, 2026 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 5.28% | 336,339 |
| Mar 3, 2026 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -6.27% | 576,337 |
| Mar 2, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -5.90% | 502,705 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -3.45% | 212,984 |
| Feb 26, 2026 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -3.05% | 195,200 |
| Feb 25, 2026 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 8.35% | 306,224 |
| Feb 24, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 172,970 |
| Feb 20, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.20% | 164,601 |
| Feb 19, 2026 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -2.90% | 310,782 |
| Feb 18, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 110,184 |
| Feb 17, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 283,628 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.05% | 177,410 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 348,740 |
| Feb 12, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.17% | 141,480 |
| Feb 11, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 217,952 |
| Feb 10, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.44% | 144,093 |
| Feb 9, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.29% | 227,638 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.31% | 270,165 |
| Feb 5, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.71% | 145,822 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -0.57% | 125,640 |
| Feb 3, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 2.62% | 189,837 |
| Feb 2, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | -0.43% | 125,762 |
| Jan 30, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 187,866 |
| Jan 29, 2026 | 1.39 | 1.46 | 1.39 | 1.40 | 1.40 | -1.55% | 268,396 |
| Jan 28, 2026 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -0.84% | 190,462 |
| Jan 27, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -1.78% | 249,453 |
| Jan 26, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | - | 279,751 |
| Jan 23, 2026 | 1.44 | 1.49 | 1.42 | 1.46 | 1.46 | 1.11% | 658,872 |
| Jan 22, 2026 | 1.36 | 1.45 | 1.36 | 1.44 | 1.44 | 7.44% | 916,374 |
| Jan 21, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.51% | 210,540 |
| Jan 20, 2026 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -3.07% | 314,043 |
| Jan 19, 2026 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | -0.44% | 340,393 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.15% | 173,250 |
| Jan 15, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -0.87% | 168,463 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 1.91% | 178,180 |
| Jan 13, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 360,802 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -1.97% | 390,120 |
| Jan 9, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.84% | 246,129 |
| Jan 8, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 274,198 |
| Jan 7, 2026 | 1.48 | 1.52 | 1.44 | 1.47 | 1.47 | -0.41% | 473,617 |
| Jan 5, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 5.88% | 605,382 |
| Jan 2, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 3.41% | 426,217 |
| Dec 31, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 2.90% | 384,393 |
| Dec 30, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.61% | 153,073 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.51% | 529,711 |
| Dec 23, 2025 | 1.36 | 1.38 | 1.31 | 1.32 | 1.32 | -2.79% | 576,996 |
| Dec 22, 2025 | 1.30 | 1.38 | 1.29 | 1.36 | 1.36 | -23.51% | 1,301,507 |
| Dec 19, 2025 | 1.88 | 1.90 | 1.77 | 1.78 | 1.28 | -5.43% | 1,790,241 |
| Dec 18, 2025 | 1.91 | 1.94 | 1.88 | 1.88 | 1.35 | -1.16% | 693,990 |
| Dec 17, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.36 | 0.21% | 678,748 |
| Dec 16, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.36 | 0.74% | 597,047 |
| Dec 15, 2025 | 1.80 | 1.91 | 1.80 | 1.88 | 1.35 | 5.25% | 1,200,744 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.28 | - | 344,335 |
| Dec 11, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.28 | -0.33% | 354,839 |
| Dec 10, 2025 | 1.80 | 1.80 | 1.77 | 1.80 | 1.29 | -0.22% | 246,051 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.29 | 0.11% | 145,670 |
| Dec 8, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.29 | 1.01% | 185,632 |
| Dec 5, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.28 | 0.91% | 143,678 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.27 | - | 141,844 |
| Dec 3, 2025 | 1.78 | 1.81 | 1.75 | 1.76 | 1.27 | -1.01% | 290,394 |
| Dec 2, 2025 | 1.79 | 1.83 | 1.78 | 1.78 | 1.28 | - | 405,256 |
| Dec 1, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.28 | -0.45% | 356,855 |
| Nov 28, 2025 | 1.75 | 1.81 | 1.74 | 1.79 | 1.28 | 2.99% | 499,738 |
| Nov 27, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.25 | 1.64% | 227,839 |
| Nov 26, 2025 | 1.76 | 1.77 | 1.71 | 1.71 | 1.23 | -2.29% | 296,136 |
| Nov 25, 2025 | 1.73 | 1.77 | 1.72 | 1.75 | 1.25 | 2.34% | 539,944 |