Corticeira Amorim, S.G.P.S., S.A. (ELI:COR)
Portugal
· Delayed Price · Currency is EUR 7.20
-0.02 (-0.28%)
Sep 29, 2025, 9:43 AM WET
ELI:COR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.21 | 7.27 | 7.20 | 7.20 | 7.20 | -0.14% | 120,207 |
| Sep 25, 2025 | 7.24 | 7.29 | 7.19 | 7.21 | 7.21 | -0.41% | 78,264 |
| Sep 24, 2025 | 7.18 | 7.25 | 7.12 | 7.24 | 7.24 | 0.70% | 209,279 |
| Sep 23, 2025 | 7.22 | 7.25 | 7.16 | 7.19 | 7.19 | -0.28% | 440,825 |
| Sep 22, 2025 | 7.26 | 7.29 | 7.20 | 7.21 | 7.21 | -0.55% | 159,894 |
| Sep 19, 2025 | 7.40 | 7.43 | 7.25 | 7.25 | 7.25 | -1.76% | 432,036 |
| Sep 18, 2025 | 7.46 | 7.51 | 7.38 | 7.38 | 7.38 | -1.47% | 134,233 |
| Sep 17, 2025 | 7.51 | 7.52 | 7.47 | 7.49 | 7.49 | - | 67,683 |
| Sep 16, 2025 | 7.48 | 7.55 | 7.47 | 7.49 | 7.49 | -0.66% | 47,505 |
| Sep 15, 2025 | 7.55 | 7.61 | 7.51 | 7.54 | 7.54 | -0.40% | 91,698 |
| Sep 12, 2025 | 7.61 | 7.61 | 7.52 | 7.57 | 7.57 | -0.26% | 63,910 |
| Sep 11, 2025 | 7.60 | 7.63 | 7.53 | 7.59 | 7.59 | 1.47% | 111,432 |
| Sep 10, 2025 | 7.55 | 7.57 | 7.48 | 7.48 | 7.48 | -0.53% | 69,830 |
| Sep 9, 2025 | 7.55 | 7.62 | 7.52 | 7.52 | 7.52 | -0.13% | 69,821 |
| Sep 8, 2025 | 7.41 | 7.53 | 7.41 | 7.53 | 7.53 | 1.62% | 139,394 |
| Sep 5, 2025 | 7.60 | 7.60 | 7.40 | 7.41 | 7.41 | -1.46% | 127,746 |
| Sep 4, 2025 | 7.45 | 7.58 | 7.45 | 7.52 | 7.52 | 0.94% | 44,485 |
| Sep 3, 2025 | 7.56 | 7.56 | 7.43 | 7.45 | 7.45 | -1.06% | 93,822 |
| Sep 2, 2025 | 7.55 | 7.56 | 7.51 | 7.53 | 7.53 | -0.40% | 66,448 |
| Sep 1, 2025 | 7.56 | 7.60 | 7.55 | 7.56 | 7.56 | 0.13% | 27,302 |
| Aug 29, 2025 | 7.58 | 7.61 | 7.53 | 7.55 | 7.55 | - | 56,632 |
| Aug 28, 2025 | 7.60 | 7.64 | 7.54 | 7.55 | 7.55 | -0.79% | 78,620 |
| Aug 27, 2025 | 7.73 | 7.73 | 7.61 | 7.61 | 7.61 | -1.30% | 80,834 |
| Aug 26, 2025 | 7.86 | 7.86 | 7.71 | 7.71 | 7.71 | -1.91% | 293,245 |
| Aug 25, 2025 | 7.90 | 7.90 | 7.78 | 7.86 | 7.86 | 0.38% | 60,851 |
| Aug 22, 2025 | 8.03 | 8.03 | 7.83 | 7.83 | 7.83 | -2.49% | 164,483 |
| Aug 21, 2025 | 7.60 | 8.07 | 7.58 | 8.03 | 8.03 | 5.24% | 359,303 |
| Aug 20, 2025 | 7.58 | 7.65 | 7.55 | 7.63 | 7.63 | 0.66% | 118,224 |
| Aug 19, 2025 | 7.54 | 7.59 | 7.52 | 7.58 | 7.58 | 0.66% | 90,912 |
| Aug 18, 2025 | 7.63 | 7.63 | 7.47 | 7.53 | 7.53 | -0.53% | 170,834 |
| Aug 15, 2025 | 7.60 | 7.66 | 7.57 | 7.57 | 7.57 | -0.13% | 77,562 |
| Aug 14, 2025 | 7.73 | 7.73 | 7.57 | 7.58 | 7.58 | -0.39% | 85,213 |
| Aug 13, 2025 | 7.65 | 7.68 | 7.58 | 7.61 | 7.61 | 0.13% | 143,014 |
| Aug 12, 2025 | 7.62 | 7.68 | 7.53 | 7.60 | 7.60 | -0.26% | 169,760 |
| Aug 11, 2025 | 7.70 | 7.72 | 7.62 | 7.62 | 7.62 | -0.91% | 50,676 |
| Aug 8, 2025 | 7.70 | 7.73 | 7.67 | 7.69 | 7.69 | 0.26% | 49,823 |
| Aug 7, 2025 | 7.71 | 7.77 | 7.65 | 7.67 | 7.67 | -0.65% | 87,762 |
| Aug 6, 2025 | 7.71 | 7.75 | 7.68 | 7.72 | 7.72 | -0.26% | 64,895 |
| Aug 5, 2025 | 7.77 | 7.80 | 7.71 | 7.74 | 7.74 | -0.39% | 67,718 |
| Aug 4, 2025 | 7.86 | 7.86 | 7.76 | 7.77 | 7.77 | -0.38% | 60,343 |
| Aug 1, 2025 | 7.81 | 7.82 | 7.76 | 7.80 | 7.80 | - | 60,796 |
| Jul 31, 2025 | 7.82 | 7.94 | 7.77 | 7.80 | 7.80 | -0.26% | 170,397 |
| Jul 30, 2025 | 7.68 | 7.85 | 7.58 | 7.82 | 7.82 | 2.09% | 191,755 |
| Jul 29, 2025 | 7.58 | 7.74 | 7.58 | 7.66 | 7.66 | 1.06% | 112,864 |
| Jul 28, 2025 | 7.68 | 7.69 | 7.58 | 7.58 | 7.58 | -0.92% | 57,807 |
| Jul 25, 2025 | 7.68 | 7.69 | 7.60 | 7.65 | 7.65 | -0.39% | 66,879 |
| Jul 24, 2025 | 7.75 | 7.76 | 7.65 | 7.68 | 7.68 | -0.13% | 49,486 |
| Jul 23, 2025 | 7.62 | 7.69 | 7.61 | 7.69 | 7.69 | 1.32% | 94,360 |
| Jul 22, 2025 | 7.60 | 7.62 | 7.56 | 7.59 | 7.59 | 0.13% | 48,466 |
| Jul 21, 2025 | 7.52 | 7.61 | 7.52 | 7.58 | 7.58 | 0.13% | 93,732 |