Corticeira Amorim, S.G.P.S., S.A. (ELI:COR)
Portugal
· Delayed Price · Currency is EUR 6.59
+0.03 (0.46%)
Dec 5, 2025, 4:35 PM WET
ELI:COR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.57 | 6.58 | 6.53 | 6.57 | - | 0.15% | 96,800 |
| 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 |
| Oct 13, 2025 | 7.17 | 7.23 | 7.15 | 7.16 | 7.16 | -0.14% | 146,690 |
| Oct 10, 2025 | 7.20 | 7.24 | 7.17 | 7.17 | 7.17 | -0.28% | 181,275 |
| Oct 9, 2025 | 7.20 | 7.25 | 7.16 | 7.19 | 7.19 | -0.14% | 171,737 |
| Oct 8, 2025 | 7.21 | 7.22 | 7.18 | 7.20 | 7.20 | - | 118,998 |
| Oct 7, 2025 | 7.19 | 7.23 | 7.19 | 7.20 | 7.20 | 0.14% | 107,521 |
| Oct 6, 2025 | 7.25 | 7.25 | 7.18 | 7.19 | 7.19 | -0.83% | 89,085 |
| Oct 3, 2025 | 7.26 | 7.30 | 7.17 | 7.25 | 7.25 | 0.28% | 307,575 |
| Oct 2, 2025 | 7.19 | 7.23 | 7.16 | 7.23 | 7.23 | 0.56% | 115,000 |
| Oct 1, 2025 | 7.19 | 7.22 | 7.17 | 7.19 | 7.19 | -0.14% | 148,790 |
| Sep 30, 2025 | 7.23 | 7.23 | 7.15 | 7.20 | 7.20 | -0.41% | 107,805 |
| Sep 29, 2025 | 7.22 | 7.23 | 7.18 | 7.23 | 7.23 | 0.42% | 143,332 |
| Sep 26, 2025 | 7.21 | 7.27 | 7.20 | 7.20 | 7.20 | -0.14% | 120,207 |
| Sep 25, 2025 | 7.24 | 7.29 | 7.19 | 7.21 | 7.21 | -0.41% | 78,264 |
| Sep 24, 2025 | 7.18 | 7.25 | 7.12 | 7.24 | 7.24 | 0.70% | 209,279 |
| Sep 23, 2025 | 7.22 | 7.25 | 7.16 | 7.19 | 7.19 | -0.28% | 440,825 |
| Sep 22, 2025 | 7.26 | 7.29 | 7.20 | 7.21 | 7.21 | -0.55% | 159,894 |
| Sep 19, 2025 | 7.40 | 7.43 | 7.25 | 7.25 | 7.25 | -1.76% | 432,036 |
| Sep 18, 2025 | 7.46 | 7.51 | 7.38 | 7.38 | 7.38 | -1.47% | 134,233 |
| Sep 17, 2025 | 7.51 | 7.52 | 7.47 | 7.49 | 7.49 | - | 67,683 |
| Sep 16, 2025 | 7.48 | 7.55 | 7.47 | 7.49 | 7.49 | -0.66% | 47,505 |
| Sep 15, 2025 | 7.55 | 7.61 | 7.51 | 7.54 | 7.54 | -0.40% | 91,698 |
| Sep 12, 2025 | 7.61 | 7.61 | 7.52 | 7.57 | 7.57 | -0.26% | 63,910 |
| Sep 11, 2025 | 7.60 | 7.63 | 7.53 | 7.59 | 7.59 | 1.47% | 111,432 |
| Sep 10, 2025 | 7.55 | 7.57 | 7.48 | 7.48 | 7.48 | -0.53% | 69,830 |
| Sep 9, 2025 | 7.55 | 7.62 | 7.52 | 7.52 | 7.52 | -0.13% | 69,821 |
| Sep 8, 2025 | 7.41 | 7.53 | 7.41 | 7.53 | 7.53 | 1.62% | 139,394 |
| Sep 5, 2025 | 7.60 | 7.60 | 7.40 | 7.41 | 7.41 | -1.46% | 127,746 |
| Sep 4, 2025 | 7.45 | 7.58 | 7.45 | 7.52 | 7.52 | 0.94% | 44,485 |
| Sep 3, 2025 | 7.56 | 7.56 | 7.43 | 7.45 | 7.45 | -1.06% | 93,822 |
| Sep 2, 2025 | 7.55 | 7.56 | 7.51 | 7.53 | 7.53 | -0.40% | 66,448 |
| Sep 1, 2025 | 7.56 | 7.60 | 7.55 | 7.56 | 7.56 | 0.13% | 27,302 |
| Aug 29, 2025 | 7.58 | 7.61 | 7.53 | 7.55 | 7.55 | - | 56,632 |
| Aug 28, 2025 | 7.60 | 7.64 | 7.54 | 7.55 | 7.55 | -0.79% | 78,620 |
| Aug 27, 2025 | 7.73 | 7.73 | 7.61 | 7.61 | 7.61 | -1.30% | 80,834 |
| Aug 26, 2025 | 7.86 | 7.86 | 7.71 | 7.71 | 7.71 | -1.91% | 293,245 |
| Aug 25, 2025 | 7.90 | 7.90 | 7.78 | 7.86 | 7.86 | 0.38% | 60,851 |
| Aug 22, 2025 | 8.03 | 8.03 | 7.83 | 7.83 | 7.83 | -2.49% | 164,483 |
| Aug 21, 2025 | 7.60 | 8.07 | 7.58 | 8.03 | 8.03 | 5.24% | 359,303 |
| Aug 20, 2025 | 7.58 | 7.65 | 7.55 | 7.63 | 7.63 | 0.66% | 118,224 |
| Aug 19, 2025 | 7.54 | 7.59 | 7.52 | 7.58 | 7.58 | 0.66% | 90,912 |
| Aug 18, 2025 | 7.63 | 7.63 | 7.47 | 7.53 | 7.53 | -0.53% | 170,834 |
| Aug 15, 2025 | 7.60 | 7.66 | 7.57 | 7.57 | 7.57 | -0.13% | 77,562 |
| Aug 14, 2025 | 7.73 | 7.73 | 7.57 | 7.58 | 7.58 | -0.39% | 85,213 |
| Aug 13, 2025 | 7.65 | 7.68 | 7.58 | 7.61 | 7.61 | 0.13% | 143,014 |
| Aug 12, 2025 | 7.62 | 7.68 | 7.53 | 7.60 | 7.60 | -0.26% | 169,760 |
| Aug 11, 2025 | 7.70 | 7.72 | 7.62 | 7.62 | 7.62 | -0.91% | 50,676 |
| Aug 8, 2025 | 7.70 | 7.73 | 7.67 | 7.69 | 7.69 | 0.26% | 49,823 |
| Aug 7, 2025 | 7.71 | 7.77 | 7.65 | 7.67 | 7.67 | -0.65% | 87,762 |
| Aug 6, 2025 | 7.71 | 7.75 | 7.68 | 7.72 | 7.72 | -0.26% | 64,895 |
| Aug 5, 2025 | 7.77 | 7.80 | 7.71 | 7.74 | 7.74 | -0.39% | 67,718 |
| Aug 4, 2025 | 7.86 | 7.86 | 7.76 | 7.77 | 7.77 | -0.38% | 60,343 |
| Aug 1, 2025 | 7.81 | 7.82 | 7.76 | 7.80 | 7.80 | - | 60,796 |
| Jul 31, 2025 | 7.82 | 7.94 | 7.77 | 7.80 | 7.80 | -0.26% | 170,397 |
| Jul 30, 2025 | 7.68 | 7.85 | 7.58 | 7.82 | 7.82 | 2.09% | 191,755 |
| Jul 29, 2025 | 7.58 | 7.74 | 7.58 | 7.66 | 7.66 | 1.06% | 112,864 |
| Jul 28, 2025 | 7.68 | 7.69 | 7.58 | 7.58 | 7.58 | -0.92% | 57,807 |
| Jul 25, 2025 | 7.68 | 7.69 | 7.60 | 7.65 | 7.65 | -0.39% | 66,879 |
| Jul 24, 2025 | 7.75 | 7.76 | 7.65 | 7.68 | 7.68 | -0.13% | 49,486 |
| Jul 23, 2025 | 7.62 | 7.69 | 7.61 | 7.69 | 7.69 | 1.32% | 94,360 |
| Jul 22, 2025 | 7.60 | 7.62 | 7.56 | 7.59 | 7.59 | 0.13% | 48,466 |
| Jul 21, 2025 | 7.52 | 7.61 | 7.52 | 7.58 | 7.58 | 0.13% | 93,732 |