Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellomay Capital Ltd (NY: ELLO )

14.80 +0.04 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2017 8.000 8.000 8.000 0 +0.10(+1.27%)
Oct 27, 2017 7.900 7.900 7.900 7.900 355 +0.14(+1.74%)
Oct 26, 2017 7.900 7.900 7.600 7.765 854 -0.24(-2.94%)
Oct 25, 2017 7.910 8.000 7.640 8.000 600 -0.07(-0.82%)
Oct 24, 2017 8.100 8.150 8.066 8.066 550 -0.03(-0.42%)
Oct 23, 2017 8.090 8.100 8.090 8.100 400 -0.10(-1.22%)
Oct 19, 2017 8.200 8.200 8.200 0 -0.10(-1.20%)
Oct 18, 2017 8.300 8.300 8.300 8.300 300 -0.15(-1.78%)
Oct 16, 2017 8.450 8.450 8.450 0 +0.05(+0.56%)
Oct 12, 2017 8.403 8.403 8.403 0 +0.20(+2.48%)
Oct 10, 2017 8.200 8.200 8.200 11 -0.10(-1.20%)
Oct 09, 2017 8.010 8.300 8.010 8.300 805 -0.18(-2.12%)
Oct 06, 2017 8.460 8.480 8.460 8.480 556 -0.04(-0.47%)
Oct 05, 2017 8.500 8.520 8.490 8.520 2,320 -0.31(-3.46%)
Oct 04, 2017 8.825 8.825 8.825 8.825 110 +0.32(+3.71%)
Oct 03, 2017 8.510 8.510 8.510 8.510 200 +0.15(+1.76%)
Sep 28, 2017 8.363 128 -0.20(-2.31%)
Sep 18, 2017 8.560 20 -0.05(-0.58%)
Sep 14, 2017 8.610 8.610 8.610 0 -0.14(-1.60%)
Sep 13, 2017 8.460 8.750 8.450 8.750 4,726 +0.35(+4.17%)
Sep 12, 2017 8.400 8.400 8.400 8.400 697 +0.00(+0.00%)
Sep 11, 2017 8.390 8.400 8.350 8.400 3,895 +0.00(+0.00%)
Sep 08, 2017 8.400 8.400 8.400 8.400 319 -0.05(-0.59%)
Sep 07, 2017 8.390 8.480 8.390 8.450 6,030 -0.15(-1.74%)
Sep 06, 2017 8.450 8.600 8.450 8.600 2,834 +0.00(+0.00%)
Sep 05, 2017 8.500 8.600 8.450 8.600 1,736 +0.09(+1.03%)
Sep 01, 2017 8.550 8.550 8.500 8.512 2,326 +0.01(+0.14%)
Aug 31, 2017 8.390 8.960 8.390 8.500 6,143 -0.10(-1.16%)
Aug 30, 2017 8.485 8.630 8.300 8.600 5,647 +0.10(+1.18%)
Aug 29, 2017 8.500 8.500 8.500 8.500 176 +0.00(+0.00%)
Aug 28, 2017 8.600 8.600 8.500 8.500 690 -0.10(-1.16%)
Aug 25, 2017 8.600 8.600 8.600 8.600 600 +0.10(+1.18%)
Aug 21, 2017 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 17, 2017 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 16, 2017 8.500 8.500 8.500 8.500 190 -0.10(-1.16%)
Aug 15, 2017 8.600 8.600 8.600 8.600 312 +0.00(+0.00%)
Aug 14, 2017 8.600 8.600 8.600 8.600 113 -0.01(-0.12%)
Aug 10, 2017 8.610 8.610 8.610 0 +0.01(+0.12%)
Aug 09, 2017 8.600 8.600 8.500 8.600 1,200 -0.22(-2.49%)
Aug 08, 2017 8.990 8.990 8.500 8.820 3,377 -0.23(-2.54%)
Aug 07, 2017 9.090 9.090 8.640 9.050 537 +0.17(+1.91%)
Aug 04, 2017 8.959 9.373 8.410 8.880 4,312 -0.01(-0.12%)
Aug 03, 2017 8.664 8.910 8.510 8.891 9,522 +0.18(+2.08%)
Aug 02, 2017 8.990 8.990 8.352 8.710 4,827 -0.31(-3.44%)
Aug 01, 2017 8.650 9.070 8.650 9.020 6,983 +0.54(+6.37%)
Jul 31, 2017 8.520 8.562 8.401 8.480 3,872 +0.08(+0.95%)
Jul 25, 2017 8.400 8.400 8.400 0 -0.01(-0.12%)
Jul 24, 2017 8.596 8.596 8.410 8.410 427 -0.39(-4.43%)
Jul 19, 2017 8.800 8.800 8.800 0 +0.15(+1.73%)
Jul 18, 2017 8.650 8.650 8.650 8.650 200 +0.13(+1.49%)
Jul 14, 2017 8.523 8.523 8.523 0 -0.17(-1.92%)
Jul 12, 2017 8.690 8.690 8.690 0 +0.04(+0.46%)
Jul 11, 2017 9.340 9.340 8.350 8.650 5,050 -0.80(-8.47%)
Jul 10, 2017 9.450 9.450 9.450 9.450 1,500 +0.84(+9.76%)
Jul 06, 2017 8.610 2 +0.01(+0.12%)
Jul 05, 2017 9.100 9.100 8.600 8.600 2,230 -0.16(-1.83%)
Jul 03, 2017 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Jun 30, 2017 8.760 8.760 8.760 0 +0.41(+4.91%)
Jun 29, 2017 8.350 8.390 8.340 8.350 4,095 -0.60(-6.70%)
Jun 28, 2017 8.950 8.950 8.950 8.950 100 -0.11(-1.21%)
Jun 27, 2017 9.090 9.200 9.060 9.060 2,710 -0.44(-4.63%)
Jun 26, 2017 9.200 9.500 9.200 9.500 1,635 +0.48(+5.32%)
Jun 22, 2017 9.020 9.020 9.020 0 -0.03(-0.33%)
Jun 21, 2017 9.050 9.050 9.050 9.050 1,085 +0.14(+1.58%)
Jun 20, 2017 8.820 9.150 8.750 8.909 11,767 +0.11(+1.24%)
Jun 19, 2017 8.660 8.820 8.660 8.800 4,605 -0.17(-1.90%)
Jun 16, 2017 8.830 9.600 8.598 8.970 7,979 +0.32(+3.70%)
Jun 15, 2017 8.800 8.800 8.520 8.650 4,272 -0.35(-3.89%)
Jun 14, 2017 9.300 9.300 8.988 9.000 2,411 +0.20(+2.27%)
Jun 12, 2017 8.800 8.800 8.800 0 +0.08(+0.92%)
Jun 09, 2017 8.720 8.720 8.720 8.720 200 +0.07(+0.81%)
May 31, 2017 8.650 16 -0.22(-2.48%)
May 25, 2017 8.870 8.870 8.870 0 +0.01(+0.11%)
May 23, 2017 8.860 8.860 8.860 0 +0.34(+3.99%)
May 22, 2017 8.520 8.520 8.520 8.520 100 +0.21(+2.53%)
May 18, 2017 8.310 8.310 8.310 0 +0.16(+1.96%)
May 17, 2017 8.060 8.250 8.060 8.150 3,099 -0.35(-4.12%)
May 15, 2017 8.500 8.500 8.500 0 +0.15(+1.80%)
May 12, 2017 8.350 8.350 8.300 8.350 12,416 +0.05(+0.60%)
May 11, 2017 8.400 8.400 8.300 8.300 7,348 -0.09(-1.07%)
May 09, 2017 8.390 8.390 8.390 0 +0.09(+1.08%)
May 08, 2017 8.390 8.400 8.300 8.300 5,737 -0.01(-0.12%)
May 04, 2017 8.310 8.310 8.310 0 +0.31(+3.88%)
May 03, 2017 7.990 8.000 7.990 8.000 2,672 -0.05(-0.62%)
Apr 28, 2017 8.050 8.050 8.050 0 +0.00(+0.02%)
Apr 27, 2017 8.048 8.048 8.048 8.048 128 -0.05(-0.64%)
Apr 26, 2017 8.100 8.100 8.100 8.100 1,000 +0.01(+0.11%)
Apr 25, 2017 8.091 8.091 8.091 8.091 100 -0.01(-0.10%)
Apr 24, 2017 8.100 8.100 8.100 8.100 200 +0.02(+0.25%)
Apr 19, 2017 8.080 8.080 8.080 0 +0.28(+3.59%)
Apr 18, 2017 7.800 7.800 7.800 7.800 100 +0.00(+0.00%)
Apr 13, 2017 7.800 7.800 7.800 0 -0.35(-4.29%)
Apr 11, 2017 8.150 8.150 8.150 0 +0.15(+1.88%)
Apr 04, 2017 8.000 38 -0.05(-0.62%)
Mar 29, 2017 8.050 8.050 8.050 0 +0.10(+1.26%)
Mar 28, 2017 8.170 8.170 7.950 7.950 530 -0.06(-0.75%)
Mar 23, 2017 8.010 9 +0.11(+1.39%)
Mar 22, 2017 7.900 7.900 7.900 7.900 100 -0.07(-0.88%)
Mar 21, 2017 7.970 7.970 7.960 7.970 6,026 +0.00(+0.00%)
Mar 20, 2017 7.970 7.970 7.970 7.970 1,228 -0.17(-2.09%)
Mar 16, 2017 8.140 3 +0.03(+0.37%)
Mar 13, 2017 8.110 25 -0.10(-1.22%)
Mar 10, 2017 8.210 8.210 8.210 8.210 100 +0.06(+0.74%)
Mar 07, 2017 8.150 8.150 8.150 0 -0.22(-2.63%)
Mar 06, 2017 8.175 8.370 8.175 8.370 600 +0.16(+1.95%)
Mar 03, 2017 8.210 8.210 8.210 8.210 200 +0.13(+1.61%)
Mar 01, 2017 8.080 8.080 8.080 0 +0.08(+1.00%)
Feb 28, 2017 8.000 8.000 7.960 8.000 1,832 +0.20(+2.56%)
Feb 27, 2017 7.760 7.800 7.760 7.800 510 +0.00(+0.00%)
Feb 21, 2017 7.800 7.800 7.800 0 +0.05(+0.65%)
Feb 17, 2017 7.750 7.750 7.750 0 +0.05(+0.65%)
Feb 16, 2017 7.750 7.840 7.550 7.700 3,305 -0.49(-5.97%)
Feb 15, 2017 7.950 8.189 7.777 8.189 6,900 +0.12(+1.47%)
Feb 13, 2017 8.070 8.070 8.070 0 -0.34(-4.04%)
Feb 10, 2017 8.440 8.440 8.350 8.410 420 +0.05(+0.60%)
Feb 09, 2017 8.290 8.490 8.290 8.360 2,431 -0.13(-1.53%)
Feb 08, 2017 8.100 8.490 8.090 8.490 1,702 +0.56(+7.06%)
Feb 06, 2017 7.930 6 +0.01(+0.13%)
Feb 03, 2017 7.980 7.990 7.758 7.920 10,340 -0.27(-3.32%)
Feb 02, 2017 8.190 8.200 7.830 8.192 8,207 -0.11(-1.30%)
Feb 01, 2017 8.470 8.470 8.250 8.300 829 -0.52(-5.90%)
Jan 31, 2017 8.820 8.820 8.690 8.820 2,318 -0.01(-0.11%)
Jan 30, 2017 8.650 8.830 8.650 8.830 900 +0.17(+1.96%)
Jan 26, 2017 8.660 8.660 8.660 0 +0.04(+0.46%)
Jan 25, 2017 8.500 9.000 8.500 8.620 6,805 +0.47(+5.77%)
Jan 24, 2017 8.200 8.250 8.100 8.150 7,855 -0.27(-3.17%)
Jan 23, 2017 8.500 8.500 8.417 8.417 745 -0.05(-0.63%)
Jan 20, 2017 8.475 8.488 8.470 8.470 1,955 -0.01(-0.09%)
Jan 18, 2017 8.477 8.477 8.477 0 -0.02(-0.26%)
Jan 17, 2017 8.460 8.500 8.375 8.500 1,970 +0.37(+4.55%)
Jan 12, 2017 8.130 8.130 8.130 0 -0.17(-2.05%)
Jan 11, 2017 8.260 8.300 8.260 8.300 600 +0.14(+1.72%)
Jan 10, 2017 8.030 8.160 7.830 8.160 1,173 +0.05(+0.62%)
Jan 09, 2017 8.500 8.590 8.110 8.110 2,230 -0.39(-4.59%)
Jan 06, 2017 8.200 8.500 8.190 8.500 6,502 +0.25(+3.03%)
Jan 05, 2017 8.340 8.350 8.160 8.250 3,550 -0.25(-2.94%)
Jan 04, 2017 8.450 8.500 8.450 8.500 1,400 +0.03(+0.35%)
Jan 03, 2017 8.180 8.480 8.180 8.470 438 +0.38(+4.69%)
Dec 30, 2016 8.091 8.091 8.091 0 -0.31(-3.68%)
Dec 29, 2016 8.590 8.800 8.087 8.400 32,128 -0.20(-2.33%)
Dec 28, 2016 7.960 8.980 7.640 8.600 56,835 +0.50(+6.17%)
Dec 27, 2016 8.220 8.242 8.100 8.100 2,380 -0.12(-1.40%)
Dec 23, 2016 8.215 8.215 8.215 0 +0.02(+0.18%)
Dec 22, 2016 7.840 8.200 7.550 8.200 61,521 +0.60(+7.89%)
Dec 21, 2016 7.280 7.890 7.250 7.600 5,964 +0.26(+3.54%)
Dec 19, 2016 7.340 50 +0.17(+2.38%)
Dec 16, 2016 7.170 7.170 7.170 7.170 170 +0.05(+0.70%)
Dec 14, 2016 7.120 50 +0.05(+0.71%)
Dec 12, 2016 7.070 7.070 7.070 0 -0.15(-2.08%)
Dec 07, 2016 7.220 7.220 7.220 0 +0.14(+1.98%)
Dec 01, 2016 7.080 7.080 7.080 0 +0.03(+0.43%)
Nov 30, 2016 7.050 7.050 7.050 7.050 408 -0.15(-2.08%)
Nov 29, 2016 7.200 7.200 7.100 7.200 1,600 +0.00(+0.00%)
Nov 28, 2016 7.200 7.200 7.200 7.200 1,202 +0.05(+0.70%)
Nov 25, 2016 7.010 7.150 7.010 7.150 200 -0.04(-0.55%)
Nov 23, 2016 7.189 7.189 7.189 0 -0.06(-0.84%)
Nov 21, 2016 7.250 2 -0.06(-0.82%)
Nov 17, 2016 7.310 7.310 7.310 0 -0.34(-4.44%)
Nov 15, 2016 7.650 38 -0.24(-3.04%)
Nov 14, 2016 7.700 7.890 7.700 7.890 374 +0.00(+0.00%)
Nov 10, 2016 7.890 7.890 7.890 0 -0.26(-3.17%)
Nov 09, 2016 8.148 8.148 8.148 8.148 124 +0.16(+2.00%)
Nov 08, 2016 8.166 8.166 7.924 7.988 1,500 -0.23(-2.82%)
Nov 07, 2016 8.040 8.220 8.020 8.220 300 +0.19(+2.42%)
Nov 04, 2016 8.026 8.026 8.026 8.026 200 +0.15(+1.90%)
Nov 03, 2016 7.840 7.893 7.840 7.876 1,200 -0.12(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.