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

Ellomay Capital Ltd (NY: ELLO )

14.68 +0.17 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 27, 2013 7.250 7.250 7.250 7.250 0 -0.02(-0.28%)
Mar 26, 2013 7.240 7.300 7.240 7.270 21,900 +0.07(+0.97%)
Mar 25, 2013 7.350 7.350 7.200 7.200 5,550 -0.10(-1.37%)
Mar 22, 2013 7.200 7.300 7.200 7.300 1,800 +0.05(+0.69%)
Mar 21, 2013 7.300 7.300 7.250 7.250 600 -0.10(-1.36%)
Mar 14, 2013 7.470 7.350 7.350 7.350 3,000 -0.12(-1.61%)
Mar 13, 2013 7.420 7.470 7.420 7.470 3,800 +0.10(+1.36%)
Mar 12, 2013 7.270 7.370 7.270 7.370 3,654 +0.00(+0.00%)
Mar 11, 2013 7.320 7.380 7.320 7.370 9,607 +0.05(+0.68%)
Mar 08, 2013 7.290 7.320 7.290 7.320 885 +0.08(+1.10%)
Mar 07, 2013 7.090 7.290 7.090 7.240 1,400 +0.20(+2.84%)
Mar 06, 2013 7.030 7.040 7.030 7.040 400 +0.03(+0.43%)
Mar 04, 2013 7.010 7.010 7.010 7.010 0 -0.04(-0.57%)
Mar 01, 2013 7.060 7.060 7.050 7.050 400 -0.01(-0.14%)
Feb 28, 2013 6.770 7.100 6.770 7.060 3,080 +0.31(+4.59%)
Feb 27, 2013 6.680 6.750 6.680 6.750 2,200 +0.02(+0.30%)
Feb 26, 2013 6.780 6.780 6.730 6.730 600 -0.02(-0.30%)
Feb 25, 2013 6.750 6.750 6.750 6.750 200 -0.03(-0.44%)
Feb 22, 2013 6.630 6.780 6.630 6.780 7,675 +0.10(+1.50%)
Feb 21, 2013 6.740 6.740 6.620 6.680 2,100 -0.02(-0.30%)
Feb 20, 2013 6.480 6.700 6.480 6.700 6,231 +0.21(+3.24%)
Feb 15, 2013 6.490 6.490 6.490 6.490 500 +0.04(+0.62%)
Feb 14, 2013 6.500 6.500 6.450 6.450 12,750 -0.28(-4.16%)
Feb 13, 2013 6.750 6.770 6.730 6.730 2,365 -0.02(-0.36%)
Feb 07, 2013 6.670 6.754 6.754 6.754 3,900 +0.16(+2.49%)
Feb 06, 2013 6.630 6.630 6.590 6.590 800 -0.08(-1.20%)
Feb 01, 2013 6.770 6.670 6.670 6.670 4,200 -0.10(-1.48%)
Jan 31, 2013 6.570 6.800 6.570 6.770 2,400 +0.20(+3.04%)
Jan 30, 2013 6.500 6.570 6.500 6.570 2,450 +0.06(+0.92%)
Jan 29, 2013 6.520 6.520 6.470 6.510 1,300 -0.00(-0.00%)
Jan 28, 2013 6.510 6.510 6.510 6.510 200 +0.03(+0.46%)
Jan 24, 2013 6.330 6.480 6.480 6.480 2,200 +0.17(+2.69%)
Jan 22, 2013 6.330 6.310 6.310 6.310 200 +0.01(+0.16%)
Jan 18, 2013 6.276 6.300 6.276 6.300 1,200 +0.03(+0.48%)
Jan 17, 2013 6.160 6.330 6.160 6.270 3,300 +0.02(+0.32%)
Jan 16, 2013 6.180 6.250 6.180 6.250 5,357 +0.08(+1.30%)
Jan 15, 2013 6.170 6.170 6.070 6.170 1,100 -0.10(-1.59%)
Jan 14, 2013 6.280 6.280 6.150 6.270 2,300 +0.06(+0.98%)
Jan 10, 2013 6.280 6.209 6.209 6.209 1,900 +0.03(+0.48%)
Jan 09, 2013 6.180 6.180 6.180 6.180 103 -0.10(-1.59%)
Jan 08, 2013 6.290 6.290 6.280 6.280 200 -0.04(-0.63%)
Jan 07, 2013 6.230 6.320 6.160 6.320 2,615 -0.02(-0.32%)
Jan 04, 2013 6.330 6.340 6.330 6.340 700 +0.14(+2.26%)
Jan 03, 2013 6.140 6.230 6.100 6.200 7,180 +0.10(+1.64%)
Jan 02, 2013 5.980 6.100 5.980 6.100 3,952 +0.12(+2.01%)
Dec 31, 2012 5.700 5.980 5.700 5.980 4,450 +0.18(+3.10%)
Dec 27, 2012 5.800 5.800 5.800 5.800 0 +0.01(+0.17%)
Dec 24, 2012 5.790 5.790 5.790 5.790 1,500 +0.09(+1.58%)
Dec 20, 2012 5.700 5.700 5.700 5.700 200 -0.08(-1.38%)
Dec 19, 2012 5.820 5.820 5.600 5.780 2,840 -0.15(-2.53%)
Dec 17, 2012 5.900 5.930 5.930 5.930 2,800 +0.09(+1.54%)
Dec 14, 2012 5.760 5.840 5.760 5.840 400 +0.06(+1.04%)
Dec 12, 2012 5.780 5.780 5.780 5.780 500 +0.10(+1.76%)
Dec 11, 2012 5.680 5.680 5.680 5.680 400 +0.13(+2.34%)
Dec 07, 2012 5.580 5.550 5.550 5.550 2,400 -0.14(-2.46%)
Dec 06, 2012 5.720 5.720 5.520 5.690 8,538 -0.08(-1.39%)
Dec 05, 2012 5.910 5.910 5.600 5.770 5,652 -0.21(-3.51%)
Dec 04, 2012 5.980 5.980 5.980 5.980 167 -0.02(-0.33%)
Nov 30, 2012 5.610 6.000 5.610 6.000 5,200 +0.39(+6.95%)
Nov 28, 2012 5.410 5.610 5.610 5.610 2,000 +0.20(+3.70%)
Nov 27, 2012 5.410 5.410 5.000 5.410 302,200 +0.09(+1.69%)
Nov 24, 2012 5.320 5.320 5.320 0 +0.00(+0.00%)
Nov 23, 2012 5.500 5.500 5.320 5.320 2,110 -0.28(-5.00%)
Nov 21, 2012 5.600 5.600 5.600 5.600 600 +0.10(+1.82%)
Nov 20, 2012 5.370 5.500 5.370 5.500 5,100 -0.17(-3.00%)
Nov 15, 2012 5.820 5.670 5.670 5.670 1,100 -0.25(-4.22%)
Nov 13, 2012 5.950 5.920 5.920 5.920 2,100 -0.08(-1.33%)
Nov 08, 2012 6.000 6.000 6.000 6.000 0 +0.78(+14.94%)
Nov 06, 2012 5.200 5.220 5.220 5.220 18,600 +0.02(+0.38%)
Nov 05, 2012 5.230 5.230 5.200 5.200 300 -0.05(-0.95%)
Nov 02, 2012 5.270 5.270 5.200 5.250 3,000 -0.04(-0.76%)
Nov 01, 2012 4.970 5.290 4.970 5.290 38,000 +0.32(+6.44%)
Oct 31, 2012 4.950 4.970 4.950 4.970 200 +0.02(+0.40%)
Oct 24, 2012 4.970 4.950 4.950 4.950 2,600 -0.04(-0.80%)
Oct 23, 2012 5.070 5.070 4.945 4.990 1,046 -0.05(-0.99%)
Oct 18, 2012 5.040 5.040 5.040 5.040 0 +0.04(+0.80%)
Oct 17, 2012 4.980 5.000 4.980 5.000 1,000 +0.04(+0.81%)
Oct 16, 2012 4.980 4.980 4.960 4.960 200 -0.04(-0.80%)
Oct 15, 2012 5.000 5.000 5.000 5.000 6,555 +0.00(+0.00%)
Oct 11, 2012 5.000 5.000 5.000 5.000 100 +0.01(+0.20%)
Oct 10, 2012 4.990 4.990 4.990 4.990 100 -0.03(-0.60%)
Oct 03, 2012 5.050 5.020 5.020 5.020 3,200 +0.02(+0.40%)
Oct 02, 2012 5.030 5.030 5.000 5.000 250 -0.06(-1.19%)
Sep 28, 2012 5.060 5.060 5.060 5.060 0 +0.11(+2.22%)
Sep 24, 2012 4.950 4.950 4.950 4.950 200 +0.01(+0.17%)
Sep 12, 2012 5.000 4.942 4.942 4.942 1,300 -0.05(-0.97%)
Sep 10, 2012 5.020 4.990 4.990 4.990 400 -0.03(-0.60%)
Sep 07, 2012 4.830 5.100 4.830 5.020 4,979 +0.77(+18.12%)
Sep 06, 2012 4.250 4.250 4.250 4.250 100 -0.60(-12.37%)
Sep 04, 2012 4.630 4.850 4.850 4.850 2,300 +0.10(+2.11%)
Aug 29, 2012 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 24, 2012 4.630 4.750 4.750 4.750 1,900 +0.08(+1.71%)
Aug 23, 2012 4.670 4.670 4.670 4.670 300 -0.08(-1.68%)
Aug 22, 2012 4.670 4.750 4.630 4.750 2,850 +0.00(+0.00%)
Aug 21, 2012 4.850 4.850 4.700 4.750 3,600 -0.25(-5.00%)
Aug 17, 2012 4.900 5.000 5.000 5.000 1,100 +0.10(+2.04%)
Aug 16, 2012 4.850 4.900 4.800 4.900 9,220 -0.05(-1.01%)
Aug 15, 2012 5.050 5.050 4.900 4.950 7,400 -0.20(-3.88%)
Aug 14, 2012 5.150 5.150 5.150 5.150 500 +0.05(+0.98%)
Aug 13, 2012 5.100 5.100 5.100 5.100 600 +0.00(+0.00%)
Aug 10, 2012 5.100 5.100 5.020 5.100 6,800 +0.30(+6.25%)
Aug 09, 2012 5.000 5.000 4.720 4.800 5,760 -0.44(-8.40%)
Aug 02, 2012 5.190 5.240 5.240 5.240 2,200 +0.00(+0.00%)
Jul 31, 2012 5.230 5.240 5.240 5.240 400 +0.09(+1.75%)
Jul 26, 2012 5.150 5.150 5.150 5.150 5,600 -0.10(-1.90%)
Jul 24, 2012 5.250 5.250 5.250 5.250 500 +0.10(+1.94%)
Jul 19, 2012 5.140 5.150 5.150 5.150 5,300 +0.00(+0.00%)
Jul 18, 2012 5.300 5.300 5.140 5.150 16,380 -0.05(-0.96%)
Jul 17, 2012 5.480 5.480 5.190 5.200 11,200 -0.27(-4.94%)
Jul 16, 2012 5.470 5.470 5.470 5.470 100 -0.01(-0.18%)
Jul 13, 2012 5.480 5.480 5.480 5.480 100 +0.08(+1.48%)
Jul 12, 2012 5.400 5.400 5.360 5.400 1,380 -0.05(-0.92%)
Jul 11, 2012 5.520 5.520 5.450 5.450 2,699 -0.05(-0.91%)
Jul 10, 2012 5.800 5.800 5.300 5.500 12,100 -0.40(-6.78%)
Jul 05, 2012 5.900 5.900 5.900 5.900 600 -0.10(-1.67%)
Jun 29, 2012 6.000 6.000 6.000 6.000 0 +0.36(+6.38%)
Jun 26, 2012 5.640 5.640 5.640 5.640 900 -0.15(-2.59%)
Jun 25, 2012 5.840 5.840 5.440 5.790 2,200 -0.21(-3.50%)
Jun 19, 2012 5.970 6.000 6.000 6.000 3,300 +0.15(+2.56%)
Jun 14, 2012 5.860 5.850 5.850 5.850 200 +0.03(+0.52%)
Jun 10, 2012 5.820 5.820 5.820 0 +0.00(+0.00%)
Jun 08, 2012 5.770 5.820 5.770 5.820 940 +0.10(+1.75%)
Jun 07, 2012 5.800 5.800 5.720 5.720 473 +0.07(+1.24%)
Jun 05, 2012 5.860 5.650 5.650 5.650 3,800 -0.28(-4.72%)
Jun 01, 2012 5.930 5.930 5.890 5.930 700 +0.13(+2.24%)
May 31, 2012 5.800 5.810 5.800 5.800 1,300 +0.15(+2.65%)
May 25, 2012 5.650 5.650 5.650 5.650 0 -0.20(-3.42%)
May 24, 2012 5.850 5.850 5.850 5.850 100 -0.15(-2.50%)
May 22, 2012 6.000 6.000 6.000 6.000 900 +0.00(+0.00%)
May 21, 2012 5.900 6.000 5.900 6.000 1,500 +0.05(+0.84%)
May 18, 2012 5.950 5.950 5.950 5.950 1,000 -0.05(-0.83%)
May 15, 2012 6.000 6.000 6.000 6.000 1,500 -0.11(-1.80%)
May 10, 2012 6.110 6.110 6.110 6.110 200 +0.01(+0.16%)
May 08, 2012 6.200 6.100 6.100 6.100 1,600 -0.20(-3.17%)
May 04, 2012 6.500 6.300 6.300 6.300 1,800 -0.10(-1.56%)
May 03, 2012 6.400 6.400 6.400 6.400 100 +0.05(+0.79%)
May 02, 2012 6.250 6.350 6.000 6.350 49,150 +0.05(+0.79%)
Apr 30, 2012 6.450 6.300 6.300 6.300 3,400 -0.20(-3.08%)
Apr 25, 2012 6.490 6.500 6.500 6.500 4,400 +0.06(+0.93%)
Apr 24, 2012 6.850 7.200 6.390 6.440 7,523 -0.66(-9.30%)
Apr 23, 2012 6.600 7.240 6.600 7.100 6,000 +0.60(+9.23%)
Apr 19, 2012 6.660 6.500 6.500 6.500 3,800 -0.10(-1.51%)
Apr 18, 2012 6.760 6.760 6.590 6.600 2,800 -0.17(-2.51%)
Apr 17, 2012 6.860 6.960 6.770 6.770 900 +0.12(+1.81%)
Apr 16, 2012 6.760 6.760 6.650 6.650 2,000 -0.21(-3.06%)
Apr 13, 2012 6.860 6.860 6.860 6.860 100 +0.00(+0.00%)
Apr 12, 2012 6.660 6.860 6.660 6.860 2,500 +0.24(+3.63%)
Apr 11, 2012 6.800 6.860 6.620 6.620 8,900 -0.48(-6.76%)
Apr 10, 2012 7.400 7.400 7.040 7.100 2,050 -0.60(-7.79%)
Apr 09, 2012 6.320 8.000 6.300 7.700 17,755 +1.10(+16.67%)
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.