Skip to main content
Corticeira Amorim, S.G.P.S., S.A. (ELI:COR)
Portugal flag Portugal · Delayed Price · Currency is EUR
6.38
0.00 (0.00%)
Apr 28, 2026, 4:35 PM WET

ELI:COR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.416.466.386.386.38-100,198
Apr 27, 20266.506.506.286.386.38-2.30%273,816
Apr 24, 20266.606.606.536.536.53-1.06%75,113
Apr 23, 20266.566.636.546.606.600.61%80,639
Apr 22, 20266.586.626.566.566.56-0.30%88,454
Apr 21, 20266.666.666.586.586.58-0.30%76,454
Apr 20, 20266.656.676.606.606.60-0.75%127,904
Apr 17, 20266.596.686.586.656.651.06%98,030
Apr 16, 20266.586.646.576.586.58-0.45%106,455
Apr 15, 20266.636.666.586.616.61-0.60%100,074
Apr 14, 20266.686.696.616.656.650.30%89,942
Apr 13, 20266.706.736.576.636.63-1.19%157,636
Apr 10, 20266.696.746.656.716.710.90%85,163
Apr 9, 20266.636.736.636.656.65-0.45%127,481
Apr 8, 20266.696.696.606.686.682.45%166,746
Apr 7, 20266.606.676.516.526.52-0.31%210,372
Apr 2, 20266.556.576.516.546.54-0.30%78,947
Apr 1, 20266.566.566.496.566.561.08%82,296
Mar 31, 20266.456.556.456.496.490.93%117,510
Mar 30, 20266.436.476.396.436.43-116,294
Mar 27, 20266.446.466.406.436.430.16%72,088
Mar 26, 20266.506.506.426.426.42-0.16%118,683
Mar 25, 20266.396.496.366.436.431.26%96,382
Mar 24, 20266.256.406.256.356.351.60%111,187
Mar 23, 20266.076.356.046.256.251.30%229,596
Mar 20, 20266.306.306.176.176.17-0.96%240,843
Mar 19, 20266.336.376.236.236.23-1.74%235,807
Mar 18, 20266.386.406.336.346.340.16%76,353
Mar 17, 20266.416.446.336.336.33-0.63%119,798
Mar 16, 20266.366.426.306.376.370.63%144,135
Mar 13, 20266.386.396.316.336.33-0.78%136,397
Mar 12, 20266.356.446.346.386.380.47%123,790
Mar 11, 20266.366.406.336.356.35-0.31%184,420
Mar 10, 20266.426.426.366.376.370.79%106,879
Mar 9, 20266.306.376.256.326.32-0.78%177,367
Mar 6, 20266.406.436.356.376.370.16%157,482
Mar 5, 20266.436.486.366.366.36-0.63%201,136
Mar 4, 20266.456.516.406.406.40-0.93%264,830
Mar 3, 20266.646.646.456.466.46-3.87%279,707
Mar 2, 20266.756.786.676.726.72-1.47%221,230
Feb 27, 20266.816.856.776.826.820.29%157,627
Feb 26, 20266.886.896.796.806.80-1.16%248,574
Feb 25, 20266.956.986.876.886.88-1.01%179,585
Feb 24, 20266.917.026.916.956.950.72%189,727
Feb 23, 20266.906.976.826.906.90-0.14%141,321
Feb 20, 20266.906.946.726.916.91-1.57%464,789
Feb 19, 20267.027.097.007.027.020.29%104,746
Feb 18, 20267.007.016.937.007.000.29%100,510
Feb 17, 20267.057.076.976.986.98-0.57%70,213
Feb 16, 20267.087.087.007.027.02-61,277
Feb 13, 20267.097.096.977.027.02-0.28%81,699
Feb 12, 20267.107.107.007.047.04-0.71%129,626
Feb 11, 20266.977.096.927.097.091.87%159,803
Feb 10, 20266.886.966.876.966.961.46%214,581
Feb 9, 20266.906.916.826.866.86-0.87%113,739
Feb 6, 20266.846.936.796.926.920.87%218,729
Feb 5, 20266.856.896.796.866.860.44%259,566
Feb 4, 20266.786.866.776.836.830.74%177,288
Feb 3, 20266.766.786.726.786.780.30%90,206
Feb 2, 20266.726.786.696.766.761.05%58,027
Jan 30, 20266.706.736.676.696.69-0.15%75,757
Jan 29, 20266.746.786.696.706.70-0.15%74,277
Jan 28, 20266.756.776.716.716.71-0.59%36,703
Jan 27, 20266.816.816.746.756.75-1.03%76,206
Jan 26, 20266.816.826.776.826.820.15%88,598
Jan 23, 20266.826.826.776.816.81-0.15%51,162
Jan 22, 20266.786.826.756.826.821.79%107,978
Jan 21, 20266.696.736.676.706.70-0.45%44,511
Jan 20, 20266.816.816.686.736.73-0.74%95,649
Jan 19, 20266.836.836.746.786.78-0.73%100,213
Jan 16, 20266.876.876.816.836.83-0.58%63,717
Jan 15, 20266.856.876.806.876.870.29%93,267
Jan 14, 20266.856.866.796.856.85-82,954
Jan 13, 20266.856.876.786.856.85-74,736
Jan 12, 20266.886.906.836.856.85-0.29%82,289
Jan 9, 20266.826.886.806.876.870.73%122,887
Jan 8, 20266.776.836.706.826.821.04%110,263
Jan 7, 20266.856.856.736.756.75-1.03%106,879
Jan 6, 20266.836.836.756.826.82-0.15%101,874
Jan 5, 20266.816.836.746.836.830.29%138,066
Jan 2, 20266.656.816.636.816.813.03%177,313
Dec 31, 20256.646.656.596.616.61-0.60%90,371
Dec 30, 20256.616.686.616.656.65-97,362
Dec 29, 20256.586.686.576.656.650.45%273,635
Dec 24, 20256.626.666.626.626.62-0.30%32,479
Dec 23, 20256.636.656.586.646.640.45%88,746
Dec 22, 20256.556.646.516.616.610.61%188,861
Dec 19, 20256.556.576.526.576.570.15%74,779
Dec 18, 20256.556.586.506.566.560.61%107,726
Dec 17, 20256.556.556.506.526.52-0.46%108,885
Dec 16, 20256.526.626.516.556.550.15%110,292
Dec 15, 20256.646.646.516.546.54-1.06%229,781
Dec 12, 20256.426.636.426.616.612.16%175,582
Dec 11, 20256.456.486.406.476.471.09%129,253
Dec 10, 20256.446.446.366.406.40-0.47%83,053
Dec 9, 20256.456.496.386.436.43-0.31%189,177
Dec 8, 20256.606.606.436.456.45-2.12%348,466
Dec 5, 20256.576.596.536.596.590.46%133,174
Dec 4, 20256.576.606.546.566.56-79,943
Dec 3, 20256.556.626.546.566.560.15%98,433