Corticeira Amorim, S.G.P.S., S.A. (ELI:COR)
Portugal
· Delayed Price · Currency is EUR 6.36
-0.04 (-0.63%)
Mar 5, 2026, 4:35 PM WET
ELI:COR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.43 | 6.48 | 6.36 | 6.36 | 6.36 | -0.63% | 201,136 |
| Mar 4, 2026 | 6.45 | 6.51 | 6.40 | 6.40 | 6.40 | -0.93% | 264,830 |
| Mar 3, 2026 | 6.64 | 6.64 | 6.45 | 6.46 | 6.46 | -3.87% | 279,707 |
| Mar 2, 2026 | 6.75 | 6.78 | 6.67 | 6.72 | 6.72 | -1.47% | 221,230 |
| Feb 27, 2026 | 6.81 | 6.85 | 6.77 | 6.82 | 6.82 | 0.29% | 157,627 |
| Feb 26, 2026 | 6.88 | 6.89 | 6.79 | 6.80 | 6.80 | -1.16% | 248,574 |
| Feb 25, 2026 | 6.95 | 6.98 | 6.87 | 6.88 | 6.88 | -1.01% | 179,585 |
| Feb 24, 2026 | 6.91 | 7.02 | 6.91 | 6.95 | 6.95 | 0.72% | 189,727 |
| Feb 23, 2026 | 6.90 | 6.97 | 6.82 | 6.90 | 6.90 | -0.14% | 141,321 |
| Feb 20, 2026 | 6.90 | 6.94 | 6.72 | 6.91 | 6.91 | -1.57% | 464,789 |
| Feb 19, 2026 | 7.02 | 7.09 | 7.00 | 7.02 | 7.02 | 0.29% | 104,746 |
| Feb 18, 2026 | 7.00 | 7.01 | 6.93 | 7.00 | 7.00 | 0.29% | 100,510 |
| Feb 17, 2026 | 7.05 | 7.07 | 6.97 | 6.98 | 6.98 | -0.57% | 70,213 |
| Feb 16, 2026 | 7.08 | 7.08 | 7.00 | 7.02 | 7.02 | - | 61,277 |
| Feb 13, 2026 | 7.09 | 7.09 | 6.97 | 7.02 | 7.02 | -0.28% | 81,699 |
| Feb 12, 2026 | 7.10 | 7.10 | 7.00 | 7.04 | 7.04 | -0.71% | 129,626 |
| Feb 11, 2026 | 6.97 | 7.09 | 6.92 | 7.09 | 7.09 | 1.87% | 159,803 |
| Feb 10, 2026 | 6.88 | 6.96 | 6.87 | 6.96 | 6.96 | 1.46% | 214,581 |
| Feb 9, 2026 | 6.90 | 6.91 | 6.82 | 6.86 | 6.86 | -0.87% | 113,739 |
| Feb 6, 2026 | 6.84 | 6.93 | 6.79 | 6.92 | 6.92 | 0.87% | 218,729 |
| Feb 5, 2026 | 6.85 | 6.89 | 6.79 | 6.86 | 6.86 | 0.44% | 259,566 |
| Feb 4, 2026 | 6.78 | 6.86 | 6.77 | 6.83 | 6.83 | 0.74% | 177,288 |
| Feb 3, 2026 | 6.76 | 6.78 | 6.72 | 6.78 | 6.78 | 0.30% | 90,206 |
| Feb 2, 2026 | 6.72 | 6.78 | 6.69 | 6.76 | 6.76 | 1.05% | 58,027 |
| Jan 30, 2026 | 6.70 | 6.73 | 6.67 | 6.69 | 6.69 | -0.15% | 75,757 |
| Jan 29, 2026 | 6.74 | 6.78 | 6.69 | 6.70 | 6.70 | -0.15% | 74,277 |
| Jan 28, 2026 | 6.75 | 6.77 | 6.71 | 6.71 | 6.71 | -0.59% | 36,703 |
| Jan 27, 2026 | 6.81 | 6.81 | 6.74 | 6.75 | 6.75 | -1.03% | 76,206 |
| Jan 26, 2026 | 6.81 | 6.82 | 6.77 | 6.82 | 6.82 | 0.15% | 88,598 |
| Jan 23, 2026 | 6.82 | 6.82 | 6.77 | 6.81 | 6.81 | -0.15% | 51,162 |
| Jan 22, 2026 | 6.78 | 6.82 | 6.75 | 6.82 | 6.82 | 1.79% | 107,978 |
| Jan 21, 2026 | 6.69 | 6.73 | 6.67 | 6.70 | 6.70 | -0.45% | 44,511 |
| Jan 20, 2026 | 6.81 | 6.81 | 6.68 | 6.73 | 6.73 | -0.74% | 95,649 |
| Jan 19, 2026 | 6.83 | 6.83 | 6.74 | 6.78 | 6.78 | -0.73% | 100,213 |
| Jan 16, 2026 | 6.87 | 6.87 | 6.81 | 6.83 | 6.83 | -0.58% | 63,717 |
| Jan 15, 2026 | 6.85 | 6.87 | 6.80 | 6.87 | 6.87 | 0.29% | 93,267 |
| Jan 14, 2026 | 6.85 | 6.86 | 6.79 | 6.85 | 6.85 | - | 82,954 |
| Jan 13, 2026 | 6.85 | 6.87 | 6.78 | 6.85 | 6.85 | - | 74,736 |
| Jan 12, 2026 | 6.88 | 6.90 | 6.83 | 6.85 | 6.85 | -0.29% | 82,289 |
| Jan 9, 2026 | 6.82 | 6.88 | 6.80 | 6.87 | 6.87 | 0.73% | 122,887 |
| Jan 8, 2026 | 6.77 | 6.83 | 6.70 | 6.82 | 6.82 | 1.04% | 110,263 |
| Jan 7, 2026 | 6.85 | 6.85 | 6.73 | 6.75 | 6.75 | -1.03% | 106,879 |
| Jan 6, 2026 | 6.83 | 6.83 | 6.75 | 6.82 | 6.82 | -0.15% | 101,874 |
| Jan 5, 2026 | 6.81 | 6.83 | 6.74 | 6.83 | 6.83 | 0.29% | 138,066 |
| Jan 2, 2026 | 6.65 | 6.81 | 6.63 | 6.81 | 6.81 | 3.03% | 177,313 |
| Dec 31, 2025 | 6.64 | 6.65 | 6.59 | 6.61 | 6.61 | -0.60% | 90,371 |
| Dec 30, 2025 | 6.61 | 6.68 | 6.61 | 6.65 | 6.65 | - | 97,362 |
| Dec 29, 2025 | 6.58 | 6.68 | 6.57 | 6.65 | 6.65 | 0.45% | 273,635 |
| Dec 24, 2025 | 6.62 | 6.66 | 6.62 | 6.62 | 6.62 | -0.30% | 32,479 |
| Dec 23, 2025 | 6.63 | 6.65 | 6.58 | 6.64 | 6.64 | 0.45% | 88,746 |
| Dec 22, 2025 | 6.55 | 6.64 | 6.51 | 6.61 | 6.61 | 0.61% | 188,861 |
| Dec 19, 2025 | 6.55 | 6.57 | 6.52 | 6.57 | 6.57 | 0.15% | 74,779 |
| Dec 18, 2025 | 6.55 | 6.58 | 6.50 | 6.56 | 6.56 | 0.61% | 107,726 |
| Dec 17, 2025 | 6.55 | 6.55 | 6.50 | 6.52 | 6.52 | -0.46% | 108,885 |
| Dec 16, 2025 | 6.52 | 6.62 | 6.51 | 6.55 | 6.55 | 0.15% | 110,292 |
| Dec 15, 2025 | 6.64 | 6.64 | 6.51 | 6.54 | 6.54 | -1.06% | 229,781 |
| Dec 12, 2025 | 6.42 | 6.63 | 6.42 | 6.61 | 6.61 | 2.16% | 175,582 |
| Dec 11, 2025 | 6.45 | 6.48 | 6.40 | 6.47 | 6.47 | 1.09% | 129,253 |
| Dec 10, 2025 | 6.44 | 6.44 | 6.36 | 6.40 | 6.40 | -0.47% | 83,053 |
| Dec 9, 2025 | 6.45 | 6.49 | 6.38 | 6.43 | 6.43 | -0.31% | 189,177 |
| Dec 8, 2025 | 6.60 | 6.60 | 6.43 | 6.45 | 6.45 | -2.12% | 348,466 |
| Dec 5, 2025 | 6.57 | 6.59 | 6.53 | 6.59 | 6.59 | 0.46% | 133,174 |
| Dec 4, 2025 | 6.57 | 6.60 | 6.54 | 6.56 | 6.56 | - | 79,943 |
| Dec 3, 2025 | 6.55 | 6.62 | 6.54 | 6.56 | 6.56 | 0.15% | 98,433 |
| Dec 2, 2025 | 6.62 | 6.64 | 6.55 | 6.55 | 6.55 | -1.06% | 144,774 |
| Dec 1, 2025 | 6.72 | 6.72 | 6.55 | 6.62 | 6.62 | -1.63% | 154,155 |
| Nov 28, 2025 | 6.75 | 6.75 | 6.67 | 6.73 | 6.73 | 0.15% | 60,625 |
| Nov 27, 2025 | 6.75 | 6.76 | 6.69 | 6.72 | 6.72 | -0.44% | 90,042 |
| Nov 26, 2025 | 6.65 | 6.75 | 6.62 | 6.75 | 6.75 | 1.96% | 265,838 |
| Nov 25, 2025 | 6.62 | 6.63 | 6.54 | 6.62 | 6.62 | 0.61% | 63,699 |
| Nov 24, 2025 | 6.67 | 6.67 | 6.54 | 6.58 | 6.58 | -1.35% | 219,919 |
| Nov 21, 2025 | 6.54 | 6.67 | 6.49 | 6.67 | 6.67 | 2.30% | 180,472 |
| Nov 20, 2025 | 6.54 | 6.54 | 6.49 | 6.52 | 6.52 | 0.15% | 92,548 |
| Nov 19, 2025 | 6.46 | 6.55 | 6.45 | 6.51 | 6.51 | 0.93% | 150,717 |
| Nov 18, 2025 | 6.42 | 6.49 | 6.38 | 6.45 | 6.45 | 0.47% | 147,189 |
| Nov 17, 2025 | 6.51 | 6.57 | 6.40 | 6.42 | 6.42 | -1.98% | 386,168 |
| Nov 14, 2025 | 6.58 | 6.59 | 6.52 | 6.55 | 6.55 | -0.46% | 123,169 |
| Nov 13, 2025 | 6.59 | 6.67 | 6.54 | 6.58 | 6.58 | - | 268,428 |
| Nov 12, 2025 | 6.57 | 6.64 | 6.56 | 6.58 | 6.58 | -0.60% | 159,992 |
| Nov 11, 2025 | 6.57 | 6.62 | 6.53 | 6.62 | 6.62 | 1.07% | 166,045 |
| Nov 10, 2025 | 6.60 | 6.62 | 6.54 | 6.55 | 6.55 | 0.46% | 157,795 |
| Nov 7, 2025 | 6.69 | 6.69 | 6.52 | 6.52 | 6.52 | -1.95% | 283,123 |
| Nov 6, 2025 | 6.77 | 6.79 | 6.64 | 6.65 | 6.65 | -1.77% | 464,772 |
| Nov 5, 2025 | 6.90 | 7.00 | 6.77 | 6.77 | 6.77 | -1.74% | 605,619 |
| Nov 4, 2025 | 7.11 | 7.11 | 6.78 | 6.89 | 6.89 | -5.87% | 878,254 |
| Nov 3, 2025 | 7.31 | 7.34 | 7.29 | 7.32 | 7.32 | 0.55% | 105,824 |
| Oct 31, 2025 | 7.28 | 7.33 | 7.25 | 7.28 | 7.28 | 0.14% | 90,355 |
| Oct 30, 2025 | 7.31 | 7.35 | 7.27 | 7.27 | 7.27 | -0.55% | 120,685 |
| Oct 29, 2025 | 7.35 | 7.44 | 7.31 | 7.31 | 7.31 | -0.54% | 165,899 |
| Oct 28, 2025 | 7.35 | 7.36 | 7.30 | 7.35 | 7.35 | - | 74,404 |
| Oct 27, 2025 | 7.37 | 7.39 | 7.30 | 7.35 | 7.35 | 0.14% | 80,589 |
| Oct 24, 2025 | 7.38 | 7.40 | 7.32 | 7.34 | 7.34 | 0.55% | 166,752 |
| Oct 23, 2025 | 7.29 | 7.36 | 7.27 | 7.30 | 7.30 | -0.14% | 126,638 |
| Oct 22, 2025 | 7.22 | 7.31 | 7.21 | 7.31 | 7.31 | 1.39% | 417,220 |
| Oct 21, 2025 | 7.22 | 7.23 | 7.18 | 7.21 | 7.21 | 0.14% | 79,777 |
| Oct 20, 2025 | 7.12 | 7.22 | 7.10 | 7.20 | 7.20 | 1.41% | 116,245 |
| Oct 17, 2025 | 7.09 | 7.12 | 7.06 | 7.10 | 7.10 | -0.42% | 197,068 |
| Oct 16, 2025 | 7.12 | 7.14 | 7.07 | 7.13 | 7.13 | 0.71% | 116,015 |
| Oct 15, 2025 | 7.10 | 7.14 | 7.08 | 7.08 | 7.08 | -0.14% | 73,068 |
| Oct 14, 2025 | 7.15 | 7.18 | 7.09 | 7.09 | 7.09 | -0.98% | 156,671 |