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

Ellomay Capital Ltd (NY: ELLO )

14.96 +0.54 (+3.74%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jun 28, 2019 11.60 11.60 11.12 11.19 1,300 -0.06(-0.54%)
Jun 27, 2019 11.25 11.25 11.25 11.25 113 +0.00(+0.00%)
Jun 26, 2019 11.25 11.44 11.20 11.25 5,824 +0.38(+3.50%)
Jun 25, 2019 11.30 11.45 10.10 10.87 8,611 +0.07(+0.65%)
Jun 24, 2019 11.40 12.37 10.06 10.80 29,617 +0.55(+5.37%)
Jun 21, 2019 11.32 11.32 10.25 10.25 200 -0.25(-2.38%)
Jun 20, 2019 10.29 10.53 10.29 10.50 4,978 +0.71(+7.25%)
Jun 19, 2019 9.660 10.59 9.310 9.790 21,201 +0.49(+5.27%)
Jun 18, 2019 9.100 9.300 9.100 9.300 2,489 +0.06(+0.65%)
Jun 17, 2019 9.000 9.240 9.000 9.240 1,393 +0.55(+6.29%)
Jun 14, 2019 8.693 8.693 8.693 8.693 100 +0.00(+0.00%)
Jun 10, 2019 8.693 8.693 8.693 0 +0.00(+0.00%)
Jun 05, 2019 8.693 8.693 8.693 0 -0.06(-0.65%)
Jun 03, 2019 8.750 8.750 8.750 0 -0.15(-1.69%)
May 29, 2019 8.900 8.900 8.900 0 +0.00(+0.00%)
May 28, 2019 8.900 8.900 8.900 143 +0.00(+0.00%)
May 23, 2019 8.900 8.900 8.900 0 -0.02(-0.22%)
May 22, 2019 9.050 9.180 8.800 8.920 6,063 -0.11(-1.22%)
May 21, 2019 8.940 9.200 8.700 9.030 4,146 +0.40(+4.63%)
May 20, 2019 9.000 9.000 8.630 8.630 978 -0.61(-6.60%)
May 16, 2019 9.240 9.240 9.240 0 +0.62(+7.19%)
May 15, 2019 8.620 8.620 8.620 8.620 70 +0.00(+0.00%)
May 14, 2019 8.620 8.620 8.620 8.620 40 +0.00(+0.00%)
May 13, 2019 8.620 8.620 8.620 8.620 86 +0.00(+0.00%)
May 10, 2019 8.620 8.620 8.620 8.620 500 +0.11(+1.29%)
May 07, 2019 8.510 8.510 8.510 0 +0.00(+0.00%)
May 06, 2019 8.510 8.510 8.510 8.510 3 +0.00(+0.00%)
May 03, 2019 8.600 8.600 8.500 8.510 1,600 -0.26(-2.96%)
May 02, 2019 8.770 8.770 8.770 8.770 1,002 +0.00(+0.00%)
May 01, 2019 8.770 8.770 8.770 8.770 202 +0.26(+3.06%)
Apr 29, 2019 8.510 8.510 8.510 0 +0.34(+4.16%)
Apr 26, 2019 8.340 8.340 8.170 8.170 2,000 -0.03(-0.36%)
Apr 25, 2019 8.150 8.200 8.150 8.200 599 -0.11(-1.32%)
Apr 24, 2019 8.350 8.350 8.310 8.310 1,105 -0.29(-3.37%)
Apr 23, 2019 8.680 8.700 8.357 8.600 2,382 -0.02(-0.23%)
Apr 22, 2019 8.800 9.000 8.500 8.620 10,005 -0.43(-4.70%)
Apr 18, 2019 9.045 9.045 9.045 9.045 200 +0.00(+0.00%)
Apr 17, 2019 9.120 9.120 9.045 9.045 2,662 -0.15(-1.68%)
Apr 16, 2019 9.200 9.200 100 +0.00(+0.00%)
Apr 15, 2019 9.200 9.200 9.200 9.200 182 +0.00(+0.00%)
Apr 12, 2019 8.737 9.200 8.737 9.200 3,200 +0.48(+5.50%)
Apr 11, 2019 8.800 9.067 8.701 8.720 10,924 -0.33(-3.65%)
Apr 10, 2019 8.548 9.100 8.539 9.050 6,752 +0.26(+2.91%)
Apr 09, 2019 8.385 8.935 8.385 8.794 3,267 -0.08(-0.91%)
Apr 08, 2019 8.901 9.180 8.757 8.874 3,629 +0.65(+7.93%)
Apr 04, 2019 8.223 8.223 8.223 0 +0.00(+0.00%)
Apr 03, 2019 8.223 8.223 199 +0.00(+0.00%)
Apr 02, 2019 8.332 8.399 8.223 8.223 1,570 -0.10(-1.17%)
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.