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, 2012 6.570 6.550 6.550 6.550 8,000 +0.00(+0.00%)
Mar 28, 2012 6.540 6.550 6.550 6.550 600 +0.00(+0.00%)
Mar 27, 2012 6.540 6.550 6.540 6.550 3,300 +0.05(+0.77%)
Mar 26, 2012 6.380 6.500 6.380 6.500 4,869 +0.03(+0.46%)
Mar 23, 2012 6.470 6.470 6.470 6.470 200 -0.02(-0.31%)
Mar 22, 2012 6.240 6.620 6.240 6.490 11,052 +0.25(+4.01%)
Mar 21, 2012 6.120 6.240 6.120 6.240 5,325 +0.12(+1.96%)
Mar 20, 2012 5.870 6.120 5.870 6.120 66,552 +0.22(+3.73%)
Mar 19, 2012 5.900 5.900 5.900 5.900 7,800 +0.02(+0.34%)
Mar 16, 2012 5.930 5.930 5.680 5.880 54,700 -0.02(-0.34%)
Mar 15, 2012 5.950 6.010 5.850 5.900 60,555 +0.05(+0.85%)
Mar 14, 2012 5.810 5.900 5.810 5.850 84,101 +0.00(+0.00%)
Mar 13, 2012 5.700 5.900 5.700 5.850 6,780 +0.10(+1.74%)
Mar 12, 2012 5.750 5.750 5.744 5.750 9,289 +0.00(+0.00%)
Mar 09, 2012 5.750 5.750 5.750 5.750 16,637 +0.05(+0.88%)
Mar 08, 2012 5.600 5.700 5.550 5.700 26,750 +0.10(+1.79%)
Mar 07, 2012 5.670 5.670 5.470 5.600 73,700 -0.15(-2.61%)
Mar 06, 2012 5.420 5.750 5.420 5.750 10,000 +0.38(+7.08%)
Mar 05, 2012 4.870 5.370 4.870 5.370 13,600 -0.10(-1.83%)
Mar 02, 2012 5.420 5.470 5.420 5.470 400 +0.09(+1.67%)
Mar 01, 2012 5.560 5.560 5.370 5.380 19,414 -0.23(-4.10%)
Feb 29, 2012 5.660 5.660 5.610 5.610 10,200 -0.09(-1.58%)
Feb 28, 2012 5.760 5.760 5.690 5.700 14,120 -0.11(-1.90%)
Feb 27, 2012 5.900 5.900 5.800 5.810 6,180 -0.19(-3.17%)
Feb 21, 2012 6.000 6.000 6.000 6.000 0 +0.17(+2.92%)
Feb 16, 2012 5.830 5.830 5.830 5.830 3,100 +0.00(+0.00%)
Feb 15, 2012 5.820 5.830 5.820 5.830 400 -0.07(-1.19%)
Feb 13, 2012 5.550 5.900 5.900 5.900 1,800 +0.05(+0.85%)
Feb 09, 2012 5.800 5.850 5.850 5.850 2,500 -0.14(-2.34%)
Feb 08, 2012 5.900 5.990 5.900 5.990 2,900 +0.14(+2.39%)
Feb 07, 2012 5.800 5.850 5.800 5.850 2,100 +0.10(+1.74%)
Feb 03, 2012 5.770 5.750 5.750 5.750 1,800 +0.00(+0.00%)
Feb 02, 2012 5.760 5.760 5.750 5.750 9,600 -0.01(-0.17%)
Feb 01, 2012 5.860 5.860 5.660 5.760 10,300 -0.15(-2.54%)
Jan 31, 2012 5.860 5.990 5.860 5.910 2,300 +0.10(+1.72%)
Jan 30, 2012 5.810 5.810 5.810 5.810 200 +0.05(+0.87%)
Jan 27, 2012 5.950 5.950 5.760 5.760 5,900 -0.24(-4.00%)
Jan 26, 2012 5.930 6.000 5.930 6.000 9,270 +0.12(+2.04%)
Jan 25, 2012 5.830 5.880 5.780 5.880 4,361 +0.00(+0.00%)
Jan 24, 2012 6.000 6.000 5.600 5.880 11,500 -0.12(-2.00%)
Jan 20, 2012 6.000 6.000 6.000 6.000 3,100 +0.00(+0.00%)
Jan 19, 2012 5.960 6.000 5.960 6.000 2,900 +0.10(+1.69%)
Jan 18, 2012 5.950 5.950 5.900 5.900 1,900 -0.10(-1.63%)
Jan 17, 2012 5.930 6.000 5.930 5.998 7,100 +0.10(+1.66%)
Jan 10, 2012 5.780 5.900 5.900 5.900 1,900 +0.22(+3.87%)
Jan 05, 2012 5.780 5.680 5.680 5.680 500 -0.15(-2.57%)
Jan 04, 2012 5.580 5.830 5.580 5.830 6,458 +0.23(+4.11%)
Dec 30, 2011 5.600 5.600 5.600 5.600 200 +0.05(+0.90%)
Dec 29, 2011 5.550 5.550 5.530 5.550 3,600 +0.00(+0.00%)
Dec 28, 2011 5.570 5.570 5.530 5.550 13,628 -0.04(-0.72%)
Dec 27, 2011 5.560 5.670 5.550 5.590 15,200 -0.13(-2.27%)
Dec 23, 2011 5.720 5.720 5.720 5.720 400 +0.17(+3.06%)
Dec 21, 2011 5.540 5.550 5.540 5.550 800 +0.00(+0.00%)
Dec 20, 2011 5.550 5.600 5.550 5.550 12,065 +0.08(+1.46%)
Dec 19, 2011 5.520 5.520 5.470 5.470 1,800 -0.06(-1.08%)
Dec 16, 2011 5.530 5.530 5.530 5.530 600 +0.02(+0.36%)
Dec 15, 2011 5.500 5.520 5.500 5.510 10,395 -0.01(-0.18%)
Dec 14, 2011 5.520 5.520 5.520 5.520 150 -0.03(-0.54%)
Dec 12, 2011 5.550 5.550 5.550 5.550 0 -0.05(-0.89%)
Dec 08, 2011 5.600 5.600 5.600 5.600 600 +0.08(+1.45%)
Dec 07, 2011 5.600 5.600 5.520 5.520 650 -0.08(-1.43%)
Dec 06, 2011 5.600 5.600 5.600 5.600 380 +0.00(+0.00%)
Dec 05, 2011 5.550 5.600 5.550 5.600 5,125 +0.05(+0.90%)
Dec 02, 2011 5.550 5.550 5.550 5.550 3,279 +0.04(+0.73%)
Dec 01, 2011 5.660 5.660 5.510 5.510 2,600 -0.20(-3.50%)
Nov 30, 2011 5.710 5.710 5.710 5.710 200 +0.05(+0.88%)
Nov 29, 2011 5.660 5.660 5.660 5.660 100 -0.05(-0.88%)
Nov 28, 2011 5.710 5.710 5.710 5.710 175 -0.03(-0.52%)
Nov 23, 2011 5.740 5.740 5.740 5.740 600 -0.05(-0.86%)
Nov 22, 2011 5.790 5.790 5.790 5.790 250 -0.05(-0.86%)
Nov 21, 2011 5.940 5.940 5.840 5.840 2,914 -0.15(-2.50%)
Nov 18, 2011 5.990 5.990 5.990 5.990 471 -0.01(-0.17%)
Nov 16, 2011 5.950 6.000 6.000 6.000 6,200 +0.00(+0.00%)
Nov 14, 2011 5.800 6.000 6.000 6.000 16,100 +0.25(+4.35%)
Nov 10, 2011 5.890 5.750 5.750 5.750 600 -0.13(-2.21%)
Nov 09, 2011 5.880 5.880 5.880 5.880 14,000 +0.00(+0.00%)
Nov 08, 2011 5.880 5.880 5.880 5.880 36,490 +0.03(+0.51%)
Nov 04, 2011 5.900 5.850 5.850 5.850 300 -0.10(-1.68%)
Nov 03, 2011 6.000 6.000 5.950 5.950 1,800 -0.02(-0.34%)
Nov 02, 2011 5.830 6.000 5.790 5.970 31,658 +0.23(+4.01%)
Nov 01, 2011 5.760 5.770 5.740 5.740 28,605 -0.07(-1.20%)
Oct 31, 2011 5.810 5.810 5.810 5.810 5,100 -0.09(-1.53%)
Oct 27, 2011 6.020 5.900 5.900 5.900 14,100 +0.05(+0.85%)
Oct 26, 2011 5.760 5.860 5.710 5.850 67,335 +0.12(+2.09%)
Oct 24, 2011 5.660 5.730 5.730 5.730 12,100 +0.12(+2.14%)
Oct 21, 2011 5.610 5.610 5.560 5.610 1,080 +0.06(+1.08%)
Oct 18, 2011 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Oct 17, 2011 5.500 5.550 5.500 5.550 1,800 +0.10(+1.83%)
Oct 14, 2011 5.500 5.500 5.450 5.450 900 -0.05(-0.91%)
Oct 13, 2011 5.510 5.560 5.420 5.500 2,644 +0.04(+0.73%)
Oct 10, 2011 5.460 5.460 5.460 5.460 3,700 +0.05(+0.92%)
Oct 06, 2011 5.610 5.410 5.410 5.410 13,700 +0.00(+0.00%)
Oct 05, 2011 5.660 5.660 5.410 5.410 11,256 -0.30(-5.24%)
Oct 04, 2011 5.850 5.900 5.700 5.709 3,600 -0.09(-1.57%)
Oct 03, 2011 5.930 5.930 5.780 5.800 4,200 -0.23(-3.81%)
Sep 23, 2011 6.030 6.030 6.030 6.030 0 +0.05(+0.84%)
Sep 22, 2011 6.030 6.030 5.980 5.980 3,741 -0.12(-1.97%)
Sep 21, 2011 6.100 6.100 6.100 6.100 5,020 +0.05(+0.83%)
Sep 20, 2011 6.050 6.050 6.050 6.050 2,400 +0.00(+0.00%)
Sep 19, 2011 6.050 6.050 6.050 6.050 1,000 -0.08(-1.30%)
Sep 16, 2011 6.130 6.130 6.130 6.130 7,308 -0.03(-0.49%)
Sep 15, 2011 6.160 6.160 6.150 6.160 500 +0.00(+0.00%)
Sep 14, 2011 6.100 6.160 6.100 6.160 3,000 +0.11(+1.82%)
Sep 13, 2011 6.050 6.050 6.050 6.050 2,600 -0.02(-0.33%)
Sep 12, 2011 6.280 6.280 6.050 6.070 4,799 -0.26(-4.11%)
Sep 08, 2011 6.330 6.330 6.330 6.330 200 +0.05(+0.80%)
Sep 07, 2011 6.380 6.380 6.280 6.280 2,950 -0.10(-1.57%)
Sep 06, 2011 6.120 6.380 6.120 6.380 10,070 +0.00(+0.00%)
Sep 02, 2011 6.430 6.430 6.380 6.380 3,744 -0.07(-1.09%)
Sep 01, 2011 6.450 6.450 6.450 6.450 1,700 -0.05(-0.77%)
Aug 31, 2011 6.500 6.500 6.500 6.500 1,650 +0.05(+0.78%)
Aug 30, 2011 6.450 6.450 6.450 6.450 600 +0.07(+1.10%)
Aug 29, 2011 6.400 6.400 6.380 6.380 640 -0.07(-1.09%)
Aug 25, 2011 6.450 6.450 6.450 6.450 200 -0.05(-0.77%)
Aug 24, 2011 6.500 6.500 6.500 6.500 61,400 +0.08(+1.25%)
Aug 23, 2011 6.480 6.520 6.420 6.420 18,600 -0.06(-0.92%)
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.