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 29, 2019 8.050 8.050 7.950 7.950 2,100 +0.15(+1.92%)
Mar 28, 2019 8.330 8.330 7.640 7.800 3,901 -0.38(-4.68%)
Mar 27, 2019 8.260 8.260 8.090 8.183 2,671 -0.10(-1.17%)
Mar 26, 2019 8.050 8.280 8.030 8.280 2,508 +0.02(+0.24%)
Mar 22, 2019 8.260 8.260 8.260 0 -0.23(-2.71%)
Mar 21, 2019 8.640 8.640 8.490 8.490 783 +0.10(+1.20%)
Mar 20, 2019 8.670 8.670 8.350 8.389 2,639 +0.11(+1.32%)
Mar 19, 2019 8.400 8.400 8.249 8.280 1,834 -0.17(-2.01%)
Mar 18, 2019 8.462 8.591 8.390 8.450 1,623 -0.02(-0.23%)
Mar 15, 2019 8.289 8.470 8.209 8.470 1,600 -0.11(-1.28%)
Mar 14, 2019 8.470 8.580 8.350 8.580 1,290 +0.31(+3.75%)
Mar 13, 2019 8.370 8.535 8.270 8.270 3,625 +0.06(+0.73%)
Mar 12, 2019 8.162 8.299 8.156 8.210 1,601 -0.29(-3.41%)
Mar 11, 2019 8.190 8.650 8.190 8.500 2,500 +0.13(+1.55%)
Mar 08, 2019 8.363 8.500 8.363 8.370 1,700 -0.01(-0.12%)
Mar 07, 2019 7.909 8.380 7.909 8.380 840 -0.37(-4.23%)
Mar 06, 2019 8.620 8.930 8.620 8.750 4,331 -0.09(-1.02%)
Mar 05, 2019 9.248 9.248 8.840 8.840 700 +0.19(+2.20%)
Mar 01, 2019 8.650 8.650 8.650 0 +0.03(+0.35%)
Feb 28, 2019 9.249 9.249 8.420 8.620 2,962 -0.31(-3.47%)
Feb 26, 2019 8.930 8.930 8.930 0 +0.03(+0.34%)
Feb 25, 2019 8.900 8.900 8.900 8.900 100 +0.00(+0.00%)
Feb 22, 2019 8.900 8.900 8.900 8.900 800 +0.07(+0.79%)
Feb 21, 2019 8.670 9.040 8.670 8.830 3,466 +0.17(+1.96%)
Feb 20, 2019 8.950 8.950 8.452 8.660 2,200 -0.04(-0.48%)
Feb 19, 2019 8.890 9.170 8.702 8.702 12,861 -0.33(-3.63%)
Feb 15, 2019 8.980 9.030 8.980 9.030 1,400 +0.04(+0.43%)
Feb 14, 2019 8.991 8.991 8.991 8.991 11 +0.00(+0.00%)
Feb 13, 2019 8.900 8.991 8.900 8.991 2,678 -0.21(-2.27%)
Feb 12, 2019 9.240 9.590 9.085 9.200 6,124 -0.26(-2.80%)
Feb 11, 2019 9.290 9.700 9.180 9.465 4,728 +0.35(+3.89%)
Feb 08, 2019 9.110 9.110 9.110 9.110 100 +0.00(+0.04%)
Feb 07, 2019 9.100 9.107 9.100 9.107 383 +0.01(+0.07%)
Feb 06, 2019 9.100 9.200 9.000 9.100 9,237 +0.15(+1.68%)
Feb 05, 2019 8.840 8.950 8.670 8.950 2,732 +0.24(+2.76%)
Feb 04, 2019 8.600 8.710 8.500 8.710 532,787 +0.21(+2.47%)
Feb 01, 2019 8.500 8.500 8.500 8.500 600 +0.00(+0.00%)
Jan 31, 2019 8.500 8.500 8.500 8.500 1,101 +0.16(+1.88%)
Jan 30, 2019 8.500 8.500 8.343 8.343 339 +0.03(+0.40%)
Jan 29, 2019 8.110 8.310 8.110 8.310 800 -0.19(-2.24%)
Jan 28, 2019 8.500 8.500 8.500 8.500 510 +0.09(+1.07%)
Jan 25, 2019 8.410 8.410 8.410 8.410 100 +0.00(+0.00%)
Jan 23, 2019 8.410 8.410 8.410 0 +0.00(+0.00%)
Jan 22, 2019 8.430 8.433 8.410 8.410 303 +0.20(+2.44%)
Jan 18, 2019 8.210 8.250 8.210 8.210 300 -0.40(-4.65%)
Jan 17, 2019 8.610 8.610 8.610 8.610 3 +0.00(+0.00%)
Jan 16, 2019 8.500 8.653 8.260 8.610 955 +0.31(+3.75%)
Jan 15, 2019 8.299 8.299 8.299 8.299 16 +0.00(+0.00%)
Jan 14, 2019 8.500 8.500 8.299 8.299 305 -0.05(-0.61%)
Jan 11, 2019 8.540 8.540 8.350 8.350 11,700 -0.25(-2.91%)
Jan 10, 2019 8.167 8.639 8.167 8.600 403 +0.53(+6.57%)
Jan 09, 2019 8.460 8.483 8.070 8.070 2,772 -0.63(-7.24%)
Jan 08, 2019 8.050 8.700 8.050 8.700 403 +0.54(+6.62%)
Jan 07, 2019 8.950 8.950 8.160 8.160 602 -0.35(-4.11%)
Jan 04, 2019 8.500 8.750 8.090 8.510 1,400 +0.31(+3.78%)
Jan 03, 2019 7.680 8.200 7.680 8.200 406 +0.24(+3.02%)
Jan 02, 2019 7.960 7.960 7.960 7.960 120 +0.14(+1.79%)
Dec 31, 2018 7.800 7.830 7.800 7.820 4,200 +0.00(+0.00%)
Dec 27, 2018 7.820 7.820 7.820 0 +0.00(+0.00%)
Dec 26, 2018 7.820 7.820 7.820 7.820 1 +0.00(+0.00%)
Dec 24, 2018 7.820 7.820 7.820 7.820 200 -0.12(-1.51%)
Dec 21, 2018 7.850 7.940 7.850 7.940 200 -0.26(-3.17%)
Dec 20, 2018 7.850 8.200 7.820 8.200 4,085 +0.70(+9.33%)
Dec 19, 2018 7.880 7.880 7.500 7.500 3,000 -0.37(-4.70%)
Dec 18, 2018 7.980 8.009 7.850 7.870 2,239 -0.12(-1.51%)
Dec 17, 2018 8.310 8.310 7.643 7.990 1,854 -0.18(-2.20%)
Dec 14, 2018 8.290 8.710 8.010 8.170 1,700 -0.32(-3.81%)
Dec 13, 2018 8.494 8.494 8.494 8.494 1,117 +0.00(+0.00%)
Dec 12, 2018 8.500 8.762 8.100 8.494 2,912 -0.03(-0.31%)
Dec 11, 2018 8.500 8.520 8.500 8.520 369 +0.02(+0.24%)
Dec 10, 2018 8.500 8.500 8.500 8.500 231 +0.36(+4.42%)
Dec 07, 2018 8.140 8.140 8.140 8.140 100 -0.27(-3.21%)
Dec 06, 2018 8.831 8.831 8.410 8.410 1,803 -0.28(-3.22%)
Dec 04, 2018 8.760 8.760 8.360 8.690 2,900 -0.25(-2.80%)
Dec 03, 2018 8.400 8.940 8.400 8.940 393 +0.43(+5.05%)
Nov 30, 2018 8.400 8.990 8.400 8.510 1,000 -0.34(-3.87%)
Nov 29, 2018 8.840 8.853 8.430 8.853 2,202 +0.00(+0.03%)
Nov 28, 2018 8.850 8.850 8.850 8.850 10 +0.00(+0.00%)
Nov 27, 2018 8.850 8.850 8.850 8.850 304 +0.50(+5.98%)
Nov 23, 2018 8.351 8.351 8.351 0 +0.05(+0.61%)
Nov 21, 2018 8.300 8.300 8.300 0 -0.23(-2.70%)
Nov 20, 2018 8.530 8.530 8.530 8.530 2 +0.00(+0.00%)
Nov 19, 2018 8.300 8.600 8.300 8.530 7,128 +0.48(+5.96%)
Nov 16, 2018 8.050 8.050 8.050 8.050 200 +0.00(+0.00%)
Nov 15, 2018 8.050 8.050 8.050 8.050 1,197 +0.07(+0.90%)
Nov 14, 2018 8.300 8.300 7.802 7.978 2,291 -0.11(-1.38%)
Nov 13, 2018 8.070 8.226 8.070 8.090 2,150 +0.12(+1.51%)
Nov 12, 2018 7.800 8.090 7.800 7.970 2,206 -0.36(-4.32%)
Nov 09, 2018 8.090 8.330 8.090 8.330 900 +0.40(+5.04%)
Nov 08, 2018 7.880 8.110 7.600 7.930 9,941 -0.07(-0.88%)
Nov 07, 2018 7.800 8.000 7.800 8.000 629 -0.04(-0.50%)
Nov 06, 2018 8.030 8.260 7.690 8.040 3,169 +0.31(+4.01%)
Nov 05, 2018 7.500 7.730 7.500 7.730 4,921 -0.15(-1.90%)
Nov 02, 2018 8.600 8.600 7.750 7.880 1,600 -0.38(-4.62%)
Oct 31, 2018 8.262 8.262 8.262 0 +0.33(+4.19%)
Oct 30, 2018 7.970 7.970 7.930 7.930 453 +0.00(+0.00%)
Oct 29, 2018 8.000 8.000 7.930 7.930 1,487 -0.81(-9.27%)
Oct 26, 2018 7.740 8.740 7.670 8.740 5,300 +0.82(+10.33%)
Oct 25, 2018 7.400 7.922 7.400 7.922 5,624 +0.36(+4.74%)
Oct 24, 2018 7.590 7.600 7.520 7.563 6,258 -0.04(-0.48%)
Oct 23, 2018 7.600 7.600 7.600 7.600 231 -0.01(-0.13%)
Oct 22, 2018 7.940 7.940 7.610 7.610 1,785 -0.30(-3.79%)
Oct 19, 2018 7.745 7.910 7.685 7.910 1,400 +0.31(+4.08%)
Oct 18, 2018 7.600 7.600 7.600 7.600 4 +0.00(+0.00%)
Oct 17, 2018 7.400 7.600 7.400 7.600 5,350 -0.02(-0.26%)
Oct 16, 2018 7.850 7.850 7.620 7.620 700 -0.38(-4.74%)
Oct 15, 2018 8.000 8.000 7.926 7.999 1,800 -0.00(-0.01%)
Oct 12, 2018 8.415 8.419 8.000 8.000 1,400 -0.21(-2.60%)
Oct 11, 2018 7.880 8.369 7.528 8.213 5,374 +0.23(+2.92%)
Oct 10, 2018 8.160 8.160 7.970 7.980 689 -0.18(-2.25%)
Oct 08, 2018 8.163 8.163 8.163 0 +0.02(+0.29%)
Oct 05, 2018 7.750 8.140 7.750 8.140 1,300 +0.19(+2.39%)
Oct 04, 2018 8.120 8.120 7.950 7.950 1,866 -0.17(-2.09%)
Oct 03, 2018 8.300 8.344 8.050 8.120 1,615 -0.10(-1.22%)
Oct 02, 2018 8.270 8.270 7.621 8.220 2,146 -0.06(-0.72%)
Oct 01, 2018 8.280 8.280 8.280 8.280 200 +0.00(+0.00%)
Sep 28, 2018 7.930 8.490 7.670 8.280 84,800 +0.36(+4.55%)
Sep 26, 2018 7.920 7.920 7.920 0 -0.14(-1.74%)
Sep 25, 2018 7.708 8.110 7.708 8.060 1,458 -0.21(-2.54%)
Sep 21, 2018 8.270 8.270 8.270 0 -0.14(-1.66%)
Sep 20, 2018 8.230 8.410 8.200 8.410 1,506 +0.14(+1.69%)
Sep 19, 2018 7.900 8.270 7.670 8.270 1,979 +0.26(+3.25%)
Sep 18, 2018 8.010 8.010 8.010 8.010 126 +0.25(+3.22%)
Sep 17, 2018 7.950 7.950 7.760 7.760 214 -0.30(-3.72%)
Sep 14, 2018 8.060 8.060 8.060 8.060 200 -0.14(-1.71%)
Sep 12, 2018 8.200 8.200 8.200 0 +0.50(+6.52%)
Sep 11, 2018 7.698 7.698 7.698 7.698 100 -0.80(-9.43%)
Sep 10, 2018 8.960 8.960 8.500 8.500 330 +0.20(+2.41%)
Sep 07, 2018 8.300 8.300 8.300 8.300 200 +0.05(+0.61%)
Sep 06, 2018 8.250 8.250 8.250 8.250 10 +0.00(+0.00%)
Sep 05, 2018 8.250 8.250 8.250 8.250 441 +0.14(+1.73%)
Sep 04, 2018 8.100 8.390 8.100 8.110 5,400 -0.25(-2.99%)
Aug 31, 2018 8.360 8.360 8.360 0 +0.16(+1.95%)
Aug 30, 2018 8.910 8.960 8.021 8.200 11,065 -0.68(-7.66%)
Aug 29, 2018 8.500 8.880 8.420 8.880 2,742 +0.24(+2.78%)
Aug 28, 2018 8.640 8.640 8.640 8.640 202 +0.03(+0.35%)
Aug 27, 2018 9.000 9.000 8.530 8.610 3,313 -0.30(-3.37%)
Aug 24, 2018 8.500 8.910 8.300 8.910 2,800 +0.26(+3.01%)
Aug 23, 2018 9.000 9.000 8.650 8.650 419 -0.18(-2.04%)
Aug 22, 2018 8.830 8.830 8.830 8.830 165 +0.00(+0.00%)
Aug 21, 2018 8.830 8.830 8.830 8.830 201 +0.13(+1.49%)
Aug 20, 2018 8.700 8.700 8.700 8.700 483 -0.08(-0.91%)
Aug 17, 2018 8.510 8.780 8.420 8.780 1,100 +0.55(+6.68%)
Aug 16, 2018 8.230 8.230 8.230 8.230 272 -0.42(-4.85%)
Aug 15, 2018 8.510 8.650 8.510 8.650 666 +0.63(+7.86%)
Aug 14, 2018 8.020 8.020 8.020 8.020 2 +0.00(+0.00%)
Aug 13, 2018 8.020 8.020 8.020 8.020 1 +0.00(+0.00%)
Aug 09, 2018 8.020 8.020 8.020 0 -0.93(-10.39%)
Aug 07, 2018 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 06, 2018 8.950 8.950 27 +0.00(+0.00%)
Aug 01, 2018 8.950 8.950 8.950 0 +0.29(+3.35%)
Jul 31, 2018 8.970 8.970 8.660 8.660 320 -0.31(-3.46%)
Jul 30, 2018 8.970 8.970 8.970 8.970 181 -0.03(-0.33%)
Jul 26, 2018 9.000 9.000 9.000 0 +0.14(+1.58%)
Jul 25, 2018 8.860 8.860 8.860 8.860 515 -0.14(-1.56%)
Jul 24, 2018 9.000 9.000 9.000 9.000 1,727 +0.46(+5.39%)
Jul 20, 2018 8.540 8.540 8.540 63 +0.03(+0.35%)
Jul 19, 2018 8.510 8.510 8.510 8.510 202 +0.40(+4.93%)
Jul 17, 2018 8.110 8.110 8.110 2 -0.44(-5.15%)
Jul 12, 2018 8.550 8.550 8.550 38 +0.80(+10.32%)
Jul 11, 2018 7.750 7.750 7.750 7.750 100 -0.85(-9.88%)
Jul 03, 2018 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 02, 2018 8.600 8.600 8.600 8.600 406 -0.20(-2.25%)
Jun 26, 2018 8.798 8.798 8.798 0 +0.08(+0.89%)
Jun 25, 2018 8.720 8.720 8.720 8.720 208 -0.30(-3.35%)
Jun 22, 2018 8.600 9.100 8.600 9.023 11,272 +0.31(+3.59%)
Jun 21, 2018 8.750 9.100 8.700 8.710 1,919 -0.29(-3.25%)
Jun 20, 2018 8.550 9.003 8.380 9.003 4,707 +0.44(+5.17%)
Jun 19, 2018 8.460 8.560 8.460 8.560 279 +0.26(+3.13%)
Jun 18, 2018 8.300 8.300 8.300 8.300 600 -0.02(-0.24%)
Jun 14, 2018 8.320 8.320 8.320 2 -0.38(-4.37%)
Jun 13, 2018 8.120 8.703 8.050 8.700 14,855 +0.35(+4.16%)
Jun 12, 2018 8.040 8.560 8.010 8.353 15,844 +0.10(+1.21%)
Jun 11, 2018 7.930 8.410 7.930 8.253 36,584 +0.05(+0.64%)
Jun 07, 2018 8.200 8.200 8.200 0 -0.02(-0.24%)
Jun 06, 2018 7.900 8.220 7.900 8.220 13,055 +0.11(+1.36%)
Jun 01, 2018 8.110 8.110 8.110 0 +0.08(+1.00%)
May 31, 2018 7.850 8.050 7.850 8.030 5,403 +0.23(+2.95%)
May 30, 2018 7.810 7.811 7.800 7.800 900 -0.28(-3.46%)
May 29, 2018 7.880 8.395 7.521 8.080 5,998 +0.21(+2.67%)
May 25, 2018 7.870 7.870 7.870 0 +0.01(+0.13%)
May 17, 2018 7.860 7.860 7.860 68 -0.05(-0.63%)
May 16, 2018 7.800 8.186 7.750 7.910 2,654 -0.12(-1.49%)
May 15, 2018 7.496 8.030 7.496 8.030 1,349 +0.16(+2.03%)
May 09, 2018 7.870 7.870 7.870 0 +0.22(+2.88%)
May 08, 2018 7.600 7.650 7.600 7.650 2,053 -0.75(-8.93%)
May 01, 2018 8.400 8.400 8.400 0 +0.02(+0.18%)
Apr 10, 2018 8.385 8.385 8.385 45 +0.39(+4.94%)
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.