ELLAKTOR.AT Historical Prices

ELLAKTOR.ATELLAKTOR.AT

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$1.39	$1.39	$1.36	$1.37	15,797
1/15/2026	$1.37	$1.39	$1.36	$1.37	169,183
1/14/2026	$1.39	$1.39	$1.37	$1.39	178,180
1/13/2026	$1.39	$1.40	$1.35	$1.36	362,302
1/12/2026	$1.42	$1.42	$1.38	$1.39	392,620
1/9/2026	$1.42	$1.45	$1.42	$1.42	249,129
1/8/2026	$1.47	$1.49	$1.43	$1.43	276,369
1/7/2026	$1.48	$1.52	$1.44	$1.47	487,754
1/5/2026	$1.39	$1.48	$1.39	$1.48	606,114
1/2/2026	$1.36	$1.40	$1.35	$1.39	427,517
12/31/2025	$1.30	$1.36	$1.30	$1.35	384,393
12/30/2025	$1.30	$1.32	$1.30	$1.31	154,573
12/29/2025	$1.32	$1.32	$1.29	$1.30	529,811
12/23/2025	$1.36	$1.38	$1.31	$1.32	577,937
12/22/2025	$1.30	$1.38	$1.29	$1.36	1.30M
12/19/2025	$1.88	$1.90	$1.77	$1.78	1.79M
12/18/2025	$1.91	$1.94	$1.88	$1.88	693,990
12/17/2025	$1.90	$1.90	$1.88	$1.90	678,748
12/16/2025	$1.89	$1.91	$1.88	$1.90	597,047
12/15/2025	$1.80	$1.91	$1.80	$1.88	1.20M
12/12/2025	$1.80	$1.80	$1.77	$1.79	344,335
12/11/2025	$1.80	$1.81	$1.79	$1.79	354,839
12/10/2025	$1.80	$1.80	$1.77	$1.80	246,051
12/9/2025	$1.80	$1.80	$1.79	$1.80	145,670
12/8/2025	$1.78	$1.81	$1.78	$1.80	185,632
12/5/2025	$1.78	$1.79	$1.77	$1.78	143,678
12/4/2025	$1.77	$1.78	$1.76	$1.76	141,844
12/3/2025	$1.78	$1.81	$1.75	$1.76	290,394
12/2/2025	$1.79	$1.83	$1.78	$1.78	405,256
12/1/2025	$1.80	$1.81	$1.78	$1.78	356,855
11/28/2025	$1.75	$1.81	$1.74	$1.79	499,738
11/27/2025	$1.75	$1.75	$1.72	$1.74	227,839
11/26/2025	$1.76	$1.77	$1.71	$1.71	296,136
11/25/2025	$1.73	$1.77	$1.72	$1.75	539,944
11/24/2025	$1.65	$1.73	$1.64	$1.71	958,797
11/21/2025	$1.60	$1.63	$1.58	$1.62	147,989
11/20/2025	$1.64	$1.64	$1.60	$1.61	128,776
11/19/2025	$1.60	$1.62	$1.59	$1.61	123,326
11/18/2025	$1.63	$1.63	$1.60	$1.60	237,962
11/17/2025	$1.62	$1.64	$1.62	$1.63	198,411
11/14/2025	$1.61	$1.63	$1.60	$1.62	146,815
11/13/2025	$1.62	$1.63	$1.61	$1.61	207,182
11/12/2025	$1.63	$1.63	$1.60	$1.60	158,041
11/11/2025	$1.62	$1.64	$1.60	$1.61	180,539
11/10/2025	$1.62	$1.64	$1.60	$1.63	187,466
11/7/2025	$1.65	$1.65	$1.60	$1.61	304,246
11/6/2025	$1.64	$1.64	$1.62	$1.64	162,875
11/5/2025	$1.65	$1.65	$1.61	$1.62	260,269
11/4/2025	$1.59	$1.64	$1.57	$1.63	390,382
11/3/2025	$1.56	$1.60	$1.56	$1.59	139,848
10/31/2025	$1.57	$1.58	$1.55	$1.56	184,661
10/30/2025	$1.60	$1.60	$1.56	$1.57	154,720
10/29/2025	$1.56	$1.60	$1.56	$1.59	311,469
10/27/2025	$1.55	$1.57	$1.54	$1.54	181,096
10/24/2025	$1.56	$1.56	$1.52	$1.54	139,155
10/23/2025	$1.58	$1.58	$1.52	$1.53	276,151
10/22/2025	$1.58	$1.59	$1.55	$1.56	323,955
10/21/2025	$1.58	$1.60	$1.55	$1.55	653,029
10/20/2025	$1.55	$1.59	$1.53	$1.58	1.58M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance