Eldorado Gold Corporation (FRA:ELO1)
Germany
· Delayed Price · Currency is EUR 26.83
+0.48 (1.82%)
At close: Dec 4, 2025
Eldorado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.85 | 27.17 | 26.59 | 26.67 | 26.67 | -0.60% | - |
| Dec 4, 2025 | 26.11 | 26.93 | 26.11 | 26.83 | 26.83 | 1.82% | - |
| Dec 3, 2025 | 26.25 | 26.83 | 26.21 | 26.35 | 26.35 | 0.15% | 584 |
| Dec 2, 2025 | 26.58 | 26.77 | 26.01 | 26.31 | 26.31 | -2.52% | 227 |
| Dec 1, 2025 | 26.98 | 27.63 | 26.83 | 26.99 | 26.99 | 0.93% | 350 |
| Nov 28, 2025 | 26.50 | 27.01 | 26.50 | 26.74 | 26.74 | 0.83% | 100 |
| Nov 27, 2025 | 26.27 | 26.56 | 26.27 | 26.52 | 26.52 | 0.45% | 40 |
| Nov 26, 2025 | 25.12 | 26.40 | 25.12 | 26.40 | 26.40 | 4.72% | 330 |
| Nov 25, 2025 | 24.98 | 25.49 | 24.82 | 25.21 | 25.21 | 1.57% | 536 |
| Nov 24, 2025 | 23.34 | 24.82 | 23.34 | 24.82 | 24.82 | 5.98% | 340 |
| Nov 21, 2025 | 22.83 | 23.95 | 22.83 | 23.42 | 23.42 | 0.69% | - |
| Nov 20, 2025 | 24.53 | 24.66 | 23.26 | 23.26 | 23.26 | -5.14% | 81 |
| Nov 19, 2025 | 24.17 | 24.80 | 24.17 | 24.52 | 24.52 | 1.62% | - |
| Nov 18, 2025 | 23.37 | 24.22 | 23.37 | 24.13 | 24.13 | 2.07% | 10 |
| Nov 17, 2025 | 23.77 | 24.00 | 23.60 | 23.64 | 23.64 | -1.62% | - |
| Nov 14, 2025 | 24.13 | 24.13 | 23.66 | 24.03 | 24.03 | -0.58% | - |
| Nov 13, 2025 | 24.94 | 24.96 | 24.17 | 24.17 | 24.17 | -3.36% | 368 |
| Nov 12, 2025 | 24.11 | 25.01 | 24.11 | 25.01 | 25.01 | 3.13% | - |
| Nov 11, 2025 | 24.33 | 24.49 | 23.93 | 24.25 | 24.25 | -0.04% | 800 |
| Nov 10, 2025 | 23.61 | 24.26 | 23.61 | 24.26 | 24.26 | 5.43% | 300 |
| Nov 7, 2025 | 22.88 | 23.01 | 22.55 | 23.01 | 23.01 | 1.01% | - |
| Nov 6, 2025 | 23.03 | 23.22 | 22.78 | 22.78 | 22.78 | -1.30% | 100 |
| Nov 5, 2025 | 21.84 | 23.09 | 21.84 | 23.08 | 23.08 | 5.77% | 138 |
| Nov 4, 2025 | 22.01 | 22.05 | 21.57 | 21.82 | 21.82 | -2.24% | - |
| Nov 3, 2025 | 22.27 | 22.36 | 22.02 | 22.32 | 22.32 | 1.36% | - |
| Oct 31, 2025 | 21.22 | 22.09 | 21.22 | 22.02 | 22.02 | -0.36% | 200 |
| Oct 30, 2025 | 21.60 | 22.10 | 21.60 | 22.10 | 22.10 | 3.27% | - |
| Oct 29, 2025 | 21.61 | 21.96 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Oct 28, 2025 | 21.04 | 21.42 | 20.27 | 21.30 | 21.30 | -0.19% | 289 |
| Oct 27, 2025 | 22.08 | 22.08 | 21.22 | 21.34 | 21.34 | -4.18% | 5,040 |
| Oct 24, 2025 | 22.34 | 22.53 | 22.26 | 22.27 | 22.27 | -1.11% | - |
| Oct 23, 2025 | 22.66 | 23.19 | 22.52 | 22.52 | 22.52 | - | 165 |
| Oct 22, 2025 | 22.37 | 22.65 | 21.10 | 22.52 | 22.52 | 2.09% | 3,541 |
| Oct 21, 2025 | 24.15 | 24.15 | 21.95 | 22.06 | 22.06 | -10.11% | 4,294 |
| Oct 20, 2025 | 24.50 | 25.05 | 24.24 | 24.54 | 24.54 | 1.78% | 462 |
| Oct 17, 2025 | 26.83 | 26.92 | 23.99 | 24.11 | 24.11 | -8.50% | 1,979 |
| Oct 16, 2025 | 24.97 | 26.35 | 24.97 | 26.35 | 26.35 | 5.32% | 840 |
| Oct 15, 2025 | 24.64 | 25.13 | 24.64 | 25.02 | 25.02 | 2.42% | - |
| Oct 14, 2025 | 24.79 | 25.01 | 24.43 | 24.43 | 24.43 | -2.04% | 4,438 |
| Oct 13, 2025 | 23.98 | 25.20 | 23.98 | 24.94 | 24.94 | 5.54% | 492 |
| Oct 10, 2025 | 23.53 | 23.86 | 23.53 | 23.63 | 23.63 | 0.17% | 81 |
| Oct 9, 2025 | 24.65 | 25.00 | 23.46 | 23.59 | 23.59 | -5.41% | 1,116 |
| Oct 8, 2025 | 25.60 | 25.75 | 24.94 | 24.94 | 24.94 | 0.08% | 906 |
| Oct 7, 2025 | 25.45 | 25.63 | 24.80 | 24.92 | 24.92 | -2.01% | 311 |
| Oct 6, 2025 | 25.16 | 25.57 | 25.16 | 25.43 | 25.43 | 2.91% | 544 |
| Oct 3, 2025 | 24.80 | 25.16 | 24.71 | 24.71 | 24.71 | -0.52% | 1,192 |
| Oct 2, 2025 | 24.99 | 25.34 | 24.16 | 24.84 | 24.84 | -1.04% | 754 |
| Oct 1, 2025 | 24.48 | 25.10 | 24.48 | 25.10 | 25.10 | 3.38% | 720 |
| Sep 30, 2025 | 24.42 | 24.42 | 23.80 | 24.28 | 24.28 | -0.90% | 4,380 |
| Sep 29, 2025 | 24.92 | 25.28 | 24.50 | 24.50 | 24.50 | -1.21% | 1,218 |
| Sep 26, 2025 | 24.61 | 24.80 | 24.61 | 24.80 | 24.80 | 3.51% | 168 |
| Sep 25, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.13% | - |
| Sep 24, 2025 | 24.26 | 24.50 | 23.99 | 23.99 | 23.99 | -0.66% | 400 |
| Sep 23, 2025 | 24.10 | 24.32 | 24.10 | 24.15 | 24.15 | - | 3,322 |
| Sep 22, 2025 | 23.81 | 24.15 | 23.81 | 24.15 | 24.15 | 5.60% | 370 |
| Sep 19, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.74% | - |
| Sep 18, 2025 | 22.61 | 23.04 | 22.61 | 23.04 | 23.04 | -0.17% | 37 |
| Sep 17, 2025 | 22.79 | 23.08 | 22.70 | 23.08 | 23.08 | -0.30% | 2,050 |
| Sep 16, 2025 | 23.77 | 24.00 | 23.09 | 23.15 | 23.15 | -4.26% | 1,650 |
| Sep 15, 2025 | 23.94 | 24.18 | 23.91 | 24.18 | 24.18 | 1.17% | 3,080 |
| Sep 12, 2025 | 23.63 | 23.90 | 23.63 | 23.90 | 23.90 | 5.71% | 200 |
| Sep 11, 2025 | 22.77 | 22.77 | 22.61 | 22.61 | 22.61 | -0.83% | 300 |
| Sep 10, 2025 | 22.40 | 22.80 | 22.38 | 22.80 | 22.80 | 2.15% | 600 |
| Sep 9, 2025 | 22.28 | 22.52 | 22.28 | 22.32 | 22.32 | -0.36% | 150 |
| Sep 8, 2025 | 22.21 | 22.45 | 22.21 | 22.40 | 22.40 | 4.33% | 718 |
| Sep 5, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.51% | - |
| Sep 4, 2025 | 21.49 | 21.58 | 21.49 | 21.58 | 21.58 | -3.14% | 50 |
| Sep 3, 2025 | 21.76 | 22.28 | 21.76 | 22.28 | 22.28 | 2.63% | 375 |
| Sep 2, 2025 | 21.45 | 21.71 | 21.45 | 21.71 | 21.71 | 0.93% | 277 |
| Sep 1, 2025 | 21.20 | 21.51 | 21.20 | 21.51 | 21.51 | 2.43% | 480 |
| Aug 29, 2025 | 20.44 | 21.00 | 20.44 | 21.00 | 21.00 | 1.30% | 663 |
| Aug 28, 2025 | 20.70 | 20.76 | 20.70 | 20.73 | 20.73 | -0.48% | 155 |
| Aug 27, 2025 | 20.80 | 20.83 | 20.80 | 20.83 | 20.83 | 3.89% | 15 |
| Aug 26, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.73% | - |
| Aug 25, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.67% | 30 |
| Aug 22, 2025 | 19.79 | 20.04 | 19.79 | 20.04 | 20.04 | 4.10% | 900 |
| Aug 21, 2025 | 19.21 | 19.37 | 19.21 | 19.25 | 19.25 | 1.61% | 316 |
| Aug 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.58% | - |
| Aug 19, 2025 | 19.61 | 19.61 | 18.84 | 18.84 | 18.84 | -3.44% | 155 |
| Aug 18, 2025 | 19.49 | 19.52 | 19.33 | 19.51 | 19.51 | 0.57% | 906 |
| Aug 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.70% | 100 |
| Aug 14, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.31% | - |
| Aug 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.37% | - |
| Aug 12, 2025 | 19.12 | 19.17 | 19.12 | 19.13 | 19.13 | 0.47% | 705 |
| Aug 11, 2025 | 19.10 | 19.10 | 19.04 | 19.04 | 19.04 | -4.70% | 170 |
| Aug 8, 2025 | 19.70 | 19.98 | 19.70 | 19.98 | 19.98 | -0.08% | 170 |
| Aug 7, 2025 | 19.91 | 20.00 | 19.91 | 20.00 | 20.00 | -0.07% | 468 |
| Aug 6, 2025 | 19.73 | 20.01 | 19.73 | 20.01 | 20.01 | 6.72% | 250 |
| Aug 5, 2025 | 18.64 | 18.75 | 18.64 | 18.75 | 18.75 | 0.21% | 7 |
| Aug 4, 2025 | 18.05 | 18.71 | 18.05 | 18.71 | 18.71 | 3.20% | 3,043 |
| Aug 1, 2025 | 17.90 | 18.13 | 17.90 | 18.13 | 18.13 | 0.08% | 180 |
| Jul 31, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.38% | - |
| Jul 30, 2025 | 18.14 | 18.19 | 18.14 | 18.19 | 18.19 | 0.44% | 94 |
| Jul 29, 2025 | 17.60 | 18.11 | 17.60 | 18.11 | 18.11 | 1.57% | 500 |
| Jul 28, 2025 | 17.59 | 17.83 | 17.59 | 17.83 | 17.83 | 3.30% | 51 |
| Jul 25, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.90% | - |
| Jul 24, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.76% | - |
| Jul 23, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.61% | - |
| Jul 22, 2025 | 17.28 | 17.45 | 17.28 | 17.45 | 17.45 | 2.41% | 28 |
| Jul 21, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.10% | 32 |