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

Ellomay Capital Ltd (NY: ELLO )

14.55 +0.15 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2013 8.800 8.990 8.780 8.990 33,486 +0.14(+1.58%)
Sep 27, 2013 8.860 8.910 8.780 8.850 465 -0.09(-1.01%)
Sep 26, 2013 8.810 8.960 8.660 8.940 900 +0.09(+1.02%)
Sep 25, 2013 8.710 8.850 8.800 8.850 200 +0.05(+0.57%)
Sep 24, 2013 9.000 9.000 8.641 8.800 1,500 -0.20(-2.22%)
Sep 23, 2013 8.620 9.050 8.450 9.000 41,085 +0.46(+5.39%)
Sep 20, 2013 8.500 8.540 8.500 8.540 200 +0.04(+0.47%)
Sep 19, 2013 8.510 8.600 8.480 8.500 4,500 -0.09(-1.05%)
Sep 18, 2013 8.490 8.590 8.490 8.590 2,968 +0.17(+2.02%)
Sep 17, 2013 8.360 8.500 8.250 8.420 25,351 -0.03(-0.35%)
Sep 16, 2013 8.450 8.450 8.450 8.450 3,055 -0.03(-0.35%)
Sep 12, 2013 8.480 8.480 8.480 8.480 1,600 +0.09(+1.07%)
Sep 11, 2013 8.360 8.390 8.350 8.390 1,200 +0.03(+0.36%)
Sep 09, 2013 8.440 8.360 8.360 8.360 500 -0.12(-1.42%)
Sep 06, 2013 8.470 8.620 8.310 8.480 3,200 +0.12(+1.44%)
Sep 05, 2013 8.460 8.460 8.290 8.360 2,300 +0.04(+0.48%)
Sep 04, 2013 8.450 8.460 8.300 8.320 1,300 +0.00(+0.00%)
Sep 03, 2013 8.200 8.480 8.200 8.320 3,490 -0.17(-2.00%)
Aug 30, 2013 8.420 8.490 8.420 8.490 500 +0.13(+1.56%)
Aug 29, 2013 8.420 8.420 8.360 8.360 300 +0.04(+0.48%)
Aug 28, 2013 8.310 8.320 8.210 8.320 5,432 -0.16(-1.89%)
Aug 27, 2013 8.570 8.600 8.440 8.480 1,500 -0.12(-1.40%)
Aug 26, 2013 8.500 8.600 8.450 8.600 4,625 -0.07(-0.81%)
Aug 23, 2013 8.600 9.200 8.600 8.670 4,636 +0.17(+2.00%)
Aug 22, 2013 8.350 8.600 8.310 8.500 1,967 +0.19(+2.29%)
Aug 21, 2013 8.410 8.420 8.280 8.310 795 +0.04(+0.48%)
Aug 20, 2013 6.800 8.480 6.800 8.270 4,165 -0.28(-3.27%)
Aug 19, 2013 8.400 8.550 8.170 8.550 1,966 +0.15(+1.79%)
Aug 16, 2013 8.040 8.400 8.010 8.400 2,817 +0.05(+0.60%)
Aug 15, 2013 8.400 8.410 8.310 8.350 998 +0.03(+0.36%)
Aug 14, 2013 8.390 8.550 8.290 8.320 3,597 -0.10(-1.19%)
Aug 13, 2013 8.140 8.870 8.000 8.420 128,301 +0.49(+6.18%)
Aug 12, 2013 8.130 8.200 7.920 7.930 4,500 -0.30(-3.65%)
Aug 09, 2013 8.310 8.320 8.190 8.230 1,925 -0.02(-0.24%)
Aug 08, 2013 8.350 8.350 8.090 8.250 900 -0.16(-1.90%)
Aug 07, 2013 8.040 8.410 8.040 8.410 200 +0.39(+4.86%)
Aug 06, 2013 7.920 8.170 7.920 8.020 1,200 -0.05(-0.58%)
Aug 05, 2013 8.310 8.380 8.067 8.067 2,500 -0.22(-2.69%)
Aug 02, 2013 8.440 8.440 8.280 8.290 1,169 -0.19(-2.24%)
Jul 31, 2013 8.070 8.480 8.480 8.480 4,200 +0.06(+0.71%)
Jul 30, 2013 8.020 8.420 8.020 8.420 200 +0.07(+0.84%)
Jul 29, 2013 8.350 8.450 8.000 8.350 313,710 +0.00(+0.00%)
Jul 26, 2013 8.210 8.350 8.210 8.350 1,800 +0.14(+1.71%)
Jul 25, 2013 8.150 8.210 8.150 8.210 1,100 +0.08(+0.98%)
Jul 24, 2013 8.160 8.160 8.130 8.130 3,800 -0.09(-1.09%)
Jul 19, 2013 8.220 8.220 8.220 8.220 0 -0.23(-2.72%)
Jul 18, 2013 8.380 8.450 8.350 8.450 6,434 +0.15(+1.81%)
Jul 17, 2013 8.300 8.301 8.300 8.300 1,200 -0.05(-0.60%)
Jul 16, 2013 8.350 8.350 8.342 8.350 366 +0.10(+1.21%)
Jul 15, 2013 8.270 8.270 8.250 8.250 800 +0.06(+0.73%)
Jul 12, 2013 8.110 8.190 8.110 8.190 300 +0.14(+1.74%)
Jul 11, 2013 8.000 8.050 7.950 8.050 950 -0.02(-0.25%)
Jul 09, 2013 8.000 8.070 8.070 8.070 6,500 +0.07(+0.88%)
Jul 08, 2013 8.020 8.020 8.000 8.000 1,051 +0.05(+0.57%)
Jul 05, 2013 7.800 7.960 7.800 7.955 4,900 +0.17(+2.24%)
Jul 03, 2013 7.780 7.780 7.780 7.780 555 +0.00(+0.00%)
Jul 02, 2013 7.700 7.780 7.699 7.780 12,950 +0.08(+1.04%)
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.