Ellaktor S A More Historical Data - ELLAKTOR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Greece
ASE
Ellaktor S A (ELLAKTOR)
Ellaktor S A (ELLAKTOR) Historical

ELLAKTOR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	2.59	-0.02	-0.58%	2.605	2.63	2.555	259,251
Apr 22 2024	2.605	0.07	2.76%	2.535	2.615	2.535	296,111
Apr 19 2024	2.535	0.02	0.60%	2.52	2.61	2.52	511,465
Apr 18 2024	2.52	0.02	1.00%	2.51	2.53	2.50	129,044
Apr 17 2024	2.495	-0.01	-0.20%	2.50	2.565	2.49	159,641
Apr 16 2024	2.50	0.00	0.00%	2.56	2.56	2.475	385,626
Apr 15 2024	2.50	0.05	2.04%	2.43	2.52	2.38	364,528
Apr 12 2024	2.45	-0.09	-3.54%	2.54	2.59	2.45	271,802
Apr 11 2024	2.54	-0.04	-1.36%	2.575	2.595	2.54	217,818
Apr 10 2024	2.575	0.03	1.18%	2.55	2.59	2.55	212,739
Apr 09 2024	2.545	0.02	0.59%	2.55	2.59	2.535	200,756
Apr 08 2024	2.53	0.03	1.40%	2.49	2.57	2.49	191,732
Apr 05 2024	2.495	-0.03	-0.99%	2.49	2.505	2.44	114,407
Apr 04 2024	2.52	0.07	2.86%	2.43	2.53	2.43	185,089
Apr 03 2024	2.45	-0.03	-1.21%	2.465	2.49	2.415	233,545
Apr 02 2024	2.48	-0.15	-5.70%	2.605	2.65	2.48	276,329
Mar 28 2024	2.63	-0.01	-0.38%	2.615	2.65	2.59	442,796
Mar 27 2024	2.64	0.09	3.53%	2.55	2.645	2.55	689,824
Mar 26 2024	2.55	0.07	2.62%	2.48	2.61	2.48	372,011
Mar 22 2024	2.485	-0.02	-0.60%	2.495	2.52	2.485	124,345
Mar 21 2024	2.50	0.02	1.01%	2.51	2.53	2.49	193,169
Mar 20 2024	2.475	-0.04	-1.59%	2.505	2.535	2.47	190,857
Mar 19 2024	2.515	0.04	1.82%	2.45	2.55	2.45	275,143
Mar 15 2024	2.47	-0.04	-1.59%	2.51	2.55	2.47	1,085,044
Mar 14 2024	2.51	0.00	0.00%	2.52	2.535	2.48	177,855
Mar 13 2024	2.51	-0.01	-0.40%	2.52	2.555	2.48	148,442
Mar 12 2024	2.52	0.02	0.80%	2.55	2.555	2.50	192,827
Mar 11 2024	2.50	-0.11	-4.21%	2.60	2.60	2.50	259,209
Mar 08 2024	2.61	-0.05	-1.69%	2.65	2.66	2.61	158,401
Mar 07 2024	2.655	0.00	0.19%	2.64	2.655	2.62	196,254
Mar 06 2024	2.65	-0.02	-0.56%	2.67	2.675	2.63	133,625
Mar 05 2024	2.665	-0.02	-0.56%	2.655	2.715	2.655	87,864
Mar 04 2024	2.68	-0.02	-0.74%	2.675	2.71	2.67	95,589
Mar 01 2024	2.70	0.00	0.00%	2.685	2.715	2.68	87,229
Feb 29 2024	2.70	0.01	0.37%	2.70	2.72	2.685	156,777
Feb 28 2024	2.69	-0.03	-1.10%	2.74	2.75	2.635	213,457
Feb 27 2024	2.72	-0.02	-0.55%	2.70	2.74	2.68	173,403
Feb 26 2024	2.735	0.01	0.55%	2.745	2.745	2.69	166,876
Feb 23 2024	2.72	0.02	0.74%	2.695	2.72	2.625	180,204
Feb 22 2024	2.70	-0.02	-0.74%	2.70	2.74	2.66	200,836
Feb 21 2024	2.72	-0.02	-0.73%	2.72	2.78	2.705	170,718
Feb 20 2024	2.74	-0.04	-1.26%	2.78	2.80	2.705	183,825
Feb 19 2024	2.775	0.11	3.93%	2.67	2.78	2.67	263,829
Feb 16 2024	2.67	-0.07	-2.38%	2.785	2.82	2.67	294,570
Feb 15 2024	2.735	0.01	0.55%	2.78	2.84	2.735	600,918
Feb 14 2024	2.72	0.06	2.26%	2.70	2.73	2.64	446,784
Feb 13 2024	2.66	0.11	4.31%	2.58	2.75	2.57	643,586
Feb 12 2024	2.55	-0.07	-2.67%	2.59	2.605	2.52	195,959
Feb 09 2024	2.62	-0.05	-1.69%	2.665	2.715	2.61	210,729
Feb 08 2024	2.665	-0.02	-0.56%	2.645	2.685	2.62	354,259
Feb 07 2024	2.68	0.02	0.75%	2.66	2.68	2.56	406,838
Feb 06 2024	2.66	0.06	2.31%	2.58	2.695	2.58	307,519
Feb 05 2024	2.60	0.08	3.17%	2.52	2.605	2.52	282,705
Feb 02 2024	2.52	0.04	1.61%	2.48	2.52	2.455	251,983
Feb 01 2024	2.48	0.01	0.40%	2.455	2.50	2.43	209,901
Jan 31 2024	2.47	0.01	0.41%	2.46	2.54	2.445	152,234
Jan 30 2024	2.46	0.02	0.82%	2.435	2.465	2.425	151,911
Jan 29 2024	2.44	-0.03	-1.01%	2.50	2.51	2.42	184,313
Jan 26 2024	2.465	0.01	0.61%	2.45	2.52	2.45	167,137
Jan 25 2024	2.45	-0.06	-2.20%	2.50	2.53	2.45	171,931

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions