Ellaktor S.A. (FRA:HLL)
Germany
· Delayed Price · Currency is EUR 1.720
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Ellaktor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | - |
| Dec 4, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | - | 3,000 |
| Dec 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Dec 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.46% | - |
| Dec 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | - |
| Nov 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.36% | - |
| Nov 27, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Nov 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.67% | - |
| Nov 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.78% | - |
| Nov 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.52% | - |
| Nov 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.13% | - |
| Nov 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Nov 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Nov 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.39% | - |
| Nov 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.13% | - |
| Nov 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.51% | - |
| Nov 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.38% | - |
| Nov 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.91% | - |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.40% | - |
| Nov 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.26% | - |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.33% | - |
| Nov 5, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 8.40% | 1,000 |
| Nov 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.60% | - |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.06% | - |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.79% | - |
| Oct 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.10% | - |
| Oct 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.27% | - |
| Oct 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.41% | - |
| Oct 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.95% | - |
| Oct 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -7.57% | - |
| Oct 23, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 5.87% | 1,000 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.06% | - |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 6.92% | - |
| Oct 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 13.64% | - |
| Oct 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.27% | - |
| Oct 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.48% | - |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.88% | - |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.23% | - |
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | - |
| Oct 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.84% | - |
| Oct 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.31% | - |
| Oct 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.16% | - |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Oct 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Oct 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.75% | - |
| Oct 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| Sep 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.34% | - |
| Sep 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Sep 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.88% | - |
| Sep 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.58% | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.73% | - |
| Sep 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.19% | - |
| Sep 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.30% | - |
| Sep 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.32% | - |
| Sep 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.70% | - |
| Sep 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.15% | - |
| Sep 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.06% | - |
| Sep 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.17% | - |
| Sep 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.63% | - |
| Sep 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Sep 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.23% | - |
| Sep 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.46% | - |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.15% | - |
| Sep 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.07% | - |
| Sep 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.39% | - |
| Sep 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.45% | - |
| Aug 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.61% | - |
| Aug 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.58% | - |
| Aug 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.23% | - |
| Aug 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.42% | - |
| Aug 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.54% | - |
| Aug 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.89% | - |
| Aug 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | - |
| Aug 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | - |
| Aug 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |
| Aug 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.88% | - |
| Aug 13, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 5.51% | 1,000 |
| Aug 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.11% | - |
| Aug 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Aug 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.28% | - |
| Aug 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.11% | - |
| Aug 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Aug 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.14% | - |
| Aug 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 5,000 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.64% | - |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | - |
| Jul 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.95% | - |
| Jul 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Jul 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.44% | - |
| Jul 24, 2025 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 10.78% | 588 |
| Jul 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.48% | - |
| Jul 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.95% | - |
| Jul 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.94% | - |