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 30, 2016 8.530 8.530 8.530 8.530 1,000 -0.00(-0.00%)
Mar 23, 2016 8.530 8.530 8.530 8.530 500 -0.22(-2.55%)
Mar 22, 2016 8.900 8.900 8.753 8.753 728 -0.11(-1.21%)
Mar 16, 2016 8.860 8.860 8.860 8.860 300 +0.16(+1.84%)
Mar 15, 2016 8.700 8.700 8.700 8.700 410 -0.30(-3.33%)
Mar 14, 2016 8.952 9.000 8.952 9.000 595 -0.00(-0.00%)
Mar 11, 2016 8.700 9.000 8.700 9.000 2,400 +0.10(+1.12%)
Mar 09, 2016 8.760 8.900 8.900 8.900 300 +0.40(+4.71%)
Mar 03, 2016 8.500 8.500 8.500 8.500 600 +0.35(+4.28%)
Mar 02, 2016 8.152 8.152 8.152 8.152 233 +0.15(+1.89%)
Feb 29, 2016 7.870 8.000 8.000 8.000 2,000 -0.08(-0.99%)
Feb 22, 2016 8.080 8.080 8.080 8.080 100 +0.32(+4.12%)
Feb 17, 2016 7.670 7.760 7.760 7.760 600 +0.30(+4.02%)
Feb 11, 2016 7.460 7.460 7.460 7.460 100 -0.24(-3.12%)
Jan 29, 2016 7.700 7.700 7.700 7.700 100 -0.27(-3.39%)
Jan 28, 2016 7.970 7.970 7.970 7.970 200 +0.16(+2.05%)
Jan 27, 2016 7.810 7.810 7.810 7.810 100 +0.15(+1.96%)
Jan 25, 2016 7.550 7.660 7.550 7.660 1 +0.16(+2.13%)
Jan 21, 2016 7.500 7.500 7.500 7.500 5,600 -0.15(-1.96%)
Jan 20, 2016 8.050 8.050 7.340 7.650 10,000 -0.65(-7.83%)
Jan 19, 2016 8.250 8.300 8.250 8.300 114,733 -0.15(-1.78%)
Jan 11, 2016 8.450 8.450 8.450 8.450 6,700 +0.00(+0.00%)
Jan 08, 2016 8.450 8.450 8.440 8.450 6,144 -0.25(-2.87%)
Jan 07, 2016 9.000 9.000 8.700 8.700 1,990 -0.17(-1.92%)
Jan 06, 2016 8.870 8.870 8.870 8.870 501 +0.02(+0.23%)
Jan 05, 2016 8.850 8.850 8.850 8.850 202 +0.24(+2.79%)
Dec 30, 2015 8.610 8.610 8.610 8.610 200 +0.11(+1.29%)
Dec 28, 2015 8.040 8.570 8.040 8.500 6 +0.20(+2.41%)
Dec 24, 2015 8.450 8.300 8.300 8.300 5,700 -0.22(-2.62%)
Dec 23, 2015 8.524 8.524 8.524 8.524 103 +0.13(+1.59%)
Dec 22, 2015 8.390 8.390 8.390 8.390 253 +0.33(+4.09%)
Dec 21, 2015 8.320 8.320 8.060 8.060 940 -0.16(-1.95%)
Dec 18, 2015 8.230 8.260 8.210 8.220 1,712 -0.25(-2.95%)
Dec 10, 2015 8.500 8.470 8.470 8.470 1,700 -0.13(-1.51%)
Dec 09, 2015 8.500 8.600 8.500 8.600 4,792 -0.28(-3.15%)
Nov 24, 2015 8.900 8.880 8.880 8.880 5,700 -0.12(-1.33%)
Nov 23, 2015 9.050 9.050 9.000 9.000 3,730 -0.15(-1.64%)
Nov 19, 2015 9.040 9.150 9.150 9.150 200 +0.47(+5.41%)
Nov 11, 2015 8.940 8.680 8.680 8.680 300 -0.16(-1.79%)
Oct 26, 2015 8.920 8.839 8.839 8.839 600 -0.08(-0.91%)
Oct 20, 2015 8.770 8.920 8.920 8.920 1,100 +0.10(+1.13%)
Oct 19, 2015 8.820 8.820 8.820 8.820 349 -0.25(-2.76%)
Oct 16, 2015 8.730 9.070 8.701 9.070 600 +0.37(+4.25%)
Oct 15, 2015 8.990 8.990 8.700 8.700 117,102 -0.02(-0.23%)
Oct 07, 2015 8.800 8.720 8.720 8.720 1,400 +0.15(+1.75%)
Oct 06, 2015 8.570 8.570 8.570 8.570 100 -0.08(-0.92%)
Oct 05, 2015 8.620 8.650 8.580 8.650 4,400 +0.15(+1.76%)
Oct 02, 2015 8.500 8.500 8.500 8.500 929 +0.14(+1.67%)
Sep 30, 2015 8.250 8.360 8.360 8.360 2,800 -0.24(-2.79%)
Sep 25, 2015 8.740 8.600 8.600 8.600 9,600 -0.10(-1.15%)
Sep 24, 2015 8.580 8.930 8.580 8.700 5,094 -0.30(-3.33%)
Sep 23, 2015 9.100 9.100 8.750 9.000 3,300 -0.36(-3.85%)
Sep 21, 2015 9.360 9.360 9.360 9.360 400 -0.21(-2.19%)
Sep 18, 2015 9.480 9.590 9.350 9.570 500 -0.37(-3.72%)
Sep 17, 2015 9.770 9.940 9.770 9.940 949 +0.43(+4.52%)
Sep 16, 2015 9.530 9.530 9.510 9.510 958 -0.23(-2.36%)
Sep 10, 2015 9.980 9.740 9.740 9.740 1,800 +0.00(+0.00%)
Sep 09, 2015 10.00 10.00 9.740 9.740 1,168 +0.07(+0.72%)
Sep 08, 2015 9.520 9.680 9.520 9.670 1,229 +0.33(+3.53%)
Sep 03, 2015 9.340 9.340 9.340 9.340 300 -0.20(-2.10%)
Sep 02, 2015 9.530 9.560 9.530 9.540 667 +0.03(+0.32%)
Sep 01, 2015 9.490 9.620 9.410 9.510 4,182 +0.34(+3.71%)
Aug 31, 2015 9.110 9.200 8.600 9.170 9,354 +0.02(+0.22%)
Aug 28, 2015 9.150 9.170 9.150 9.150 3,000 -0.28(-2.97%)
Aug 27, 2015 9.490 9.500 9.430 9.430 2,000 -0.07(-0.74%)
Aug 25, 2015 9.400 9.500 9.500 9.500 1,000 +0.19(+2.04%)
Aug 24, 2015 9.380 9.500 9.030 9.310 6,683 -0.84(-8.27%)
Aug 20, 2015 10.15 10.15 10.15 10.15 1,200 -0.00(-0.00%)
Aug 19, 2015 10.27 10.27 10.15 10.15 2,769 +0.26(+2.63%)
Aug 18, 2015 9.880 9.920 9.880 9.890 4,619 +0.26(+2.70%)
Aug 14, 2015 9.620 9.630 9.620 9.630 59 -0.07(-0.72%)
Aug 13, 2015 10.08 10.08 9.600 9.700 3,056 +0.10(+1.04%)
Aug 12, 2015 9.790 9.790 9.600 9.600 323 +0.09(+0.95%)
Aug 10, 2015 9.010 9.510 9.510 9.510 600 +0.50(+5.55%)
Aug 05, 2015 9.000 9.010 9.010 9.010 2,300 +0.01(+0.11%)
Aug 04, 2015 8.850 9.000 8.850 9.000 131,152 +0.00(+0.00%)
Aug 03, 2015 9.000 9.000 9.000 9.000 100 +0.01(+0.11%)
Jul 30, 2015 8.990 8.990 8.990 8.990 600 +0.11(+1.24%)
Jul 28, 2015 8.510 8.880 8.370 8.880 12 +0.27(+3.14%)
Jul 27, 2015 8.700 8.700 8.610 8.610 1,980 +0.11(+1.29%)
Jul 23, 2015 8.690 8.500 8.500 8.500 3,700 -0.10(-1.16%)
Jul 22, 2015 8.540 8.600 8.540 8.600 340 -0.02(-0.23%)
Jul 21, 2015 8.700 8.700 8.620 8.620 686 -0.08(-0.92%)
Jul 20, 2015 8.700 8.700 8.700 8.700 930 +0.09(+1.05%)
Jul 16, 2015 8.740 8.610 8.610 8.610 2,300 +0.11(+1.29%)
Jul 15, 2015 8.500 8.500 8.500 8.500 1,200 +0.01(+0.12%)
Jul 14, 2015 8.480 8.490 8.476 8.490 2,326 +0.11(+1.31%)
Jul 13, 2015 8.300 8.390 8.300 8.380 4,100 -0.02(-0.24%)
Jul 10, 2015 8.380 8.400 8.380 8.400 1,500 +0.15(+1.82%)
Jul 09, 2015 8.250 8.250 8.250 8.250 2,922 +0.05(+0.61%)
Jul 08, 2015 8.200 8.210 8.190 8.200 7,342 -0.07(-0.85%)
Jul 07, 2015 8.060 8.270 8.050 8.270 1,569 +0.12(+1.47%)
Jul 06, 2015 8.300 8.300 8.150 8.150 3,000 -0.30(-3.55%)
Jul 02, 2015 8.410 8.450 8.450 8.450 1,100 +0.00(+0.00%)
Jul 01, 2015 8.500 8.500 8.450 8.450 53,040 +0.16(+1.93%)
Jun 30, 2015 8.200 8.290 8.190 8.290 2,618 +0.10(+1.22%)
Jun 29, 2015 8.118 8.190 8.040 8.190 2,126 +0.14(+1.74%)
Jun 25, 2015 8.000 8.050 8.050 8.050 5,000 +0.05(+0.63%)
Jun 24, 2015 8.000 8.190 7.990 8.000 10,306 +0.00(+0.00%)
Jun 23, 2015 8.000 8.000 7.950 8.000 2,405 +0.00(+0.00%)
Jun 22, 2015 8.150 8.180 7.987 8.000 12,976 +0.00(+0.00%)
Jun 19, 2015 8.000 8.000 8.000 8.000 1,046 -0.10(-1.23%)
Jun 18, 2015 8.050 8.280 8.040 8.100 2,633 +0.27(+3.45%)
Jun 17, 2015 7.830 7.830 7.830 7.830 100 -0.17(-2.12%)
Jun 16, 2015 8.000 8.000 7.820 8.000 7,233 +0.00(+0.00%)
Jun 11, 2015 8.070 8.000 8.000 8.000 700 +0.07(+0.88%)
Jun 10, 2015 7.800 7.990 7.700 7.930 13,600 -0.07(-0.88%)
Jun 09, 2015 7.660 8.000 7.660 8.000 800 +0.17(+2.17%)
Jun 08, 2015 7.710 7.970 7.710 7.830 1,023 -0.23(-2.85%)
Jun 04, 2015 8.000 8.080 7.930 8.060 32 -0.30(-3.65%)
Jun 03, 2015 8.000 8.365 8.000 8.365 4,533 -0.12(-1.47%)
Jun 02, 2015 8.280 8.500 8.280 8.490 1,358 -0.02(-0.24%)
May 26, 2015 8.350 8.510 8.510 8.510 700 +0.00(+0.00%)
May 21, 2015 8.510 8.510 8.510 8.510 1,000 +0.17(+2.04%)
May 20, 2015 8.340 8.340 8.340 8.340 100 -0.16(-1.88%)
May 15, 2015 8.500 8.500 8.500 8.500 1,300 +0.05(+0.59%)
May 14, 2015 8.450 8.450 8.450 8.450 2,564 +0.05(+0.60%)
May 13, 2015 8.380 8.400 8.380 8.400 3,216 +0.00(+0.01%)
May 08, 2015 8.400 8.399 8.399 8.399 300 +0.10(+1.19%)
May 07, 2015 8.300 8.300 8.300 8.300 226 -0.18(-2.12%)
May 06, 2015 8.540 8.540 8.391 8.480 1,800 +0.00(+0.00%)
May 05, 2015 8.340 8.480 8.240 8.480 1,030 -0.01(-0.12%)
May 04, 2015 8.470 8.490 8.470 8.490 1,800 +0.09(+1.07%)
Apr 29, 2015 8.400 8.400 8.400 8.400 7,000 +0.01(+0.12%)
Apr 28, 2015 8.420 8.420 8.250 8.390 5,479 -0.01(-0.12%)
Apr 27, 2015 8.300 8.400 8.300 8.400 5,077 +0.12(+1.45%)
Apr 24, 2015 8.280 8.280 8.270 8.280 1,200 +0.16(+1.97%)
Apr 22, 2015 8.140 8.140 8.120 8.120 10 -0.16(-1.93%)
Apr 21, 2015 8.200 8.280 8.200 8.280 8,131 +0.15(+1.85%)
Apr 20, 2015 8.210 8.280 8.080 8.130 35,953 +0.10(+1.25%)
Apr 16, 2015 8.030 8.030 8.030 8.030 2,000 -0.17(-2.07%)
Apr 15, 2015 7.950 8.250 7.950 8.200 5,658 -0.24(-2.84%)
Apr 14, 2015 8.650 8.790 8.340 8.440 13,205 +0.04(+0.48%)
Apr 13, 2015 8.330 8.670 8.330 8.400 23,785 -0.05(-0.59%)
Apr 10, 2015 8.580 8.730 8.180 8.450 28,363 -0.07(-0.82%)
Apr 09, 2015 8.650 8.850 8.480 8.520 40,871 -0.15(-1.73%)
Apr 08, 2015 8.300 8.900 8.300 8.670 71,894 +0.54(+6.64%)
Apr 07, 2015 8.400 8.400 7.912 8.130 22,369 -0.25(-2.98%)
Apr 06, 2015 8.000 8.400 7.900 8.380 14,290 +0.23(+2.77%)
Apr 02, 2015 8.280 8.154 8.154 8.154 3,300 -0.24(-2.81%)
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.