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

Ellomay Capital Ltd (NY: ELLO )

15.01 +0.25 (+1.69%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 10, 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 (%)
Dec 31, 2013 9.450 9.740 9.740 9.740 24,800 +0.17(+1.78%)
Dec 30, 2013 9.500 9.570 9.490 9.570 1,940 +0.07(+0.74%)
Dec 27, 2013 9.460 9.730 9.460 9.500 3,975 +0.10(+1.06%)
Dec 26, 2013 9.280 9.400 9.280 9.400 4,760 +0.19(+2.06%)
Dec 24, 2013 9.250 9.250 9.210 9.210 380 -0.03(-0.32%)
Dec 23, 2013 9.250 9.250 9.200 9.240 500 +0.04(+0.49%)
Dec 20, 2013 9.120 9.195 9.120 9.195 450 -0.11(-1.23%)
Dec 19, 2013 9.180 9.400 9.180 9.310 3,163 +0.15(+1.64%)
Dec 18, 2013 9.160 9.160 9.160 9.160 13 +0.00(+0.00%)
Dec 16, 2013 9.250 9.160 9.160 9.160 19,400 -0.24(-2.55%)
Dec 12, 2013 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 11, 2013 9.000 9.410 8.950 9.400 18,416 +0.00(+0.00%)
Dec 10, 2013 9.350 9.420 9.350 9.400 18,815 -0.05(-0.53%)
Dec 09, 2013 9.320 9.450 9.310 9.450 816 +0.13(+1.39%)
Dec 04, 2013 9.320 9.320 9.320 9.320 0 -0.15(-1.58%)
Dec 03, 2013 9.660 9.660 9.470 9.470 1,540 -0.08(-0.84%)
Dec 02, 2013 9.410 9.560 9.270 9.550 5,795 +0.30(+3.24%)
Nov 29, 2013 9.200 9.630 9.200 9.250 8,539 +0.05(+0.54%)
Nov 27, 2013 8.990 9.200 8.990 9.200 2,508 +0.15(+1.66%)
Nov 26, 2013 9.110 9.110 9.050 9.050 1,546 -0.34(-3.62%)
Nov 22, 2013 9.390 9.390 9.390 9.390 100 -0.06(-0.63%)
Nov 21, 2013 9.650 9.650 9.417 9.450 4,249 -0.48(-4.83%)
Nov 20, 2013 10.01 10.10 9.714 9.930 2,160 -0.15(-1.49%)
Nov 19, 2013 10.08 10.08 10.08 10.08 210 -0.06(-0.59%)
Nov 18, 2013 9.470 10.14 9.470 10.14 11,031 +0.29(+2.94%)
Nov 15, 2013 9.876 9.876 9.700 9.850 1,610 -0.20(-1.99%)
Nov 14, 2013 10.50 10.50 9.690 10.05 25,810 -0.64(-5.99%)
Nov 13, 2013 10.48 10.74 10.38 10.69 43,115 +0.14(+1.33%)
Nov 12, 2013 10.99 10.99 10.47 10.55 55,855 -0.41(-3.74%)
Nov 11, 2013 10.85 10.98 10.70 10.96 19,460 +0.46(+4.38%)
Nov 07, 2013 10.59 10.50 10.50 10.50 800 -0.20(-1.87%)
Nov 06, 2013 10.70 10.70 10.70 10.70 191 +0.08(+0.75%)
Nov 05, 2013 10.61 10.85 10.48 10.62 5,451 +0.02(+0.19%)
Nov 04, 2013 10.57 10.80 10.40 10.60 13,489 +0.00(+0.00%)
Nov 01, 2013 10.51 10.79 10.26 10.60 10,954 -0.05(-0.47%)
Oct 31, 2013 10.48 10.73 10.38 10.65 1,585 -0.03(-0.28%)
Oct 30, 2013 10.61 10.81 10.06 10.68 24,935 -0.27(-2.47%)
Oct 29, 2013 11.36 11.36 10.89 10.95 31,842 -0.42(-3.69%)
Oct 28, 2013 11.30 11.48 11.25 11.37 60,019 +0.13(+1.16%)
Oct 25, 2013 11.00 11.24 11.00 11.24 15,953 +0.34(+3.12%)
Oct 24, 2013 10.66 11.01 10.66 10.90 5,530 +0.06(+0.55%)
Oct 23, 2013 11.22 11.27 10.84 10.84 125,043 -0.21(-1.90%)
Oct 22, 2013 10.52 11.09 10.52 11.05 81,551 +0.53(+5.04%)
Oct 21, 2013 10.23 10.84 10.23 10.52 103,162 +0.53(+5.26%)
Oct 18, 2013 9.250 9.994 9.250 9.994 31,867 +0.81(+8.87%)
Oct 17, 2013 8.820 9.190 8.690 9.180 15,260 +0.39(+4.44%)
Oct 16, 2013 8.810 8.810 8.790 8.790 200 -0.14(-1.57%)
Oct 15, 2013 8.510 8.930 8.320 8.930 3,082 +0.03(+0.34%)
Oct 14, 2013 8.900 8.900 8.900 8.900 100 -0.04(-0.45%)
Oct 11, 2013 8.900 9.000 8.690 8.940 1,700 +0.23(+2.64%)
Oct 10, 2013 8.470 9.010 8.470 8.710 14,400 -0.03(-0.34%)
Oct 09, 2013 8.510 8.740 8.500 8.740 700 +0.23(+2.70%)
Oct 08, 2013 8.290 8.530 8.260 8.510 5,600 -0.17(-1.96%)
Oct 07, 2013 8.640 8.680 8.570 8.680 400 +0.02(+0.23%)
Oct 04, 2013 8.500 8.740 8.250 8.660 2,613 +0.27(+3.17%)
Oct 03, 2013 9.110 9.110 8.390 8.394 5,466 -0.72(-7.86%)
Oct 02, 2013 9.160 9.200 8.880 9.110 800 -0.07(-0.76%)
Oct 01, 2013 9.210 9.210 8.900 9.180 1,100 +0.19(+2.11%)
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%)
Jul 01, 2013 7.700 7.700 7.680 7.700 3,550 +0.02(+0.26%)
Jun 26, 2013 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Jun 25, 2013 7.670 7.680 7.670 7.680 200 -0.01(-0.13%)
Jun 24, 2013 7.610 7.690 7.600 7.690 3,600 +0.06(+0.77%)
Jun 21, 2013 7.630 7.650 7.630 7.631 1,800 -0.04(-0.51%)
Jun 20, 2013 7.570 7.670 7.570 7.670 725 -0.02(-0.26%)
Jun 19, 2013 7.690 7.690 7.670 7.690 300 -0.03(-0.39%)
Jun 18, 2013 7.700 7.720 7.690 7.720 3,464 +0.03(+0.39%)
Jun 17, 2013 7.650 7.690 7.650 7.690 2,000 +0.06(+0.79%)
Jun 14, 2013 7.630 7.630 7.630 7.630 2,000 -0.02(-0.26%)
Jun 13, 2013 7.630 7.650 7.630 7.650 200 -0.00(-0.00%)
Jun 12, 2013 7.630 7.650 7.630 7.650 1,600 -0.03(-0.39%)
Jun 11, 2013 7.590 7.680 7.450 7.680 111,362 +0.07(+0.92%)
Jun 10, 2013 7.570 7.610 7.570 7.610 3,000 +0.06(+0.79%)
Jun 06, 2013 7.690 7.550 7.550 7.550 4,800 -0.14(-1.82%)
Jun 05, 2013 7.680 7.690 7.640 7.690 4,200 +0.04(+0.52%)
Jun 04, 2013 7.550 7.690 7.550 7.650 24,300 +0.12(+1.59%)
Jun 03, 2013 7.590 7.590 7.500 7.530 774 -0.09(-1.18%)
May 31, 2013 7.650 7.650 7.610 7.620 5,315 +0.00(+0.00%)
May 30, 2013 7.600 7.620 7.600 7.620 200 +0.00(+0.00%)
May 29, 2013 7.640 7.640 7.600 7.620 400 -0.04(-0.52%)
May 28, 2013 7.600 7.690 7.600 7.660 13,700 +0.04(+0.52%)
May 24, 2013 7.580 7.620 7.560 7.620 400 +0.02(+0.26%)
May 23, 2013 7.600 7.600 7.600 7.600 2,000 +0.00(+0.00%)
May 22, 2013 7.600 7.620 7.600 7.600 2,900 +0.00(+0.00%)
May 21, 2013 7.700 7.700 5.710 7.600 4,290 -0.07(-0.91%)
May 20, 2013 7.530 7.670 7.530 7.670 7,900 +0.07(+0.92%)
May 17, 2013 7.600 7.600 7.460 7.600 700 -0.13(-1.63%)
May 16, 2013 7.600 7.750 7.600 7.726 14,810 +0.08(+0.99%)
May 13, 2013 7.520 7.650 7.650 7.650 3,200 +0.05(+0.66%)
May 10, 2013 7.500 7.600 7.395 7.600 13,201 +0.08(+1.06%)
May 09, 2013 7.450 7.650 7.450 7.520 10,600 +0.32(+4.44%)
May 08, 2013 7.220 7.220 7.160 7.200 2,100 -0.06(-0.83%)
May 07, 2013 7.340 7.400 7.260 7.260 1,100 -0.04(-0.55%)
May 01, 2013 7.300 7.300 7.300 7.300 200 -0.05(-0.68%)
Apr 30, 2013 7.250 7.380 7.250 7.350 9,980 +0.05(+0.68%)
Apr 29, 2013 7.300 7.300 7.300 7.300 3,698 +0.05(+0.69%)
Apr 25, 2013 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Apr 23, 2013 7.250 7.250 7.250 7.250 0 +0.10(+1.40%)
Apr 22, 2013 7.100 7.150 7.100 7.150 16,690 +0.00(+0.00%)
Apr 18, 2013 7.150 7.150 7.150 7.150 0 +0.04(+0.63%)
Apr 17, 2013 7.150 7.150 7.100 7.105 1,060 -0.05(-0.66%)
Apr 16, 2013 7.152 7.152 7.152 7.152 200 -0.05(-0.67%)
Apr 12, 2013 7.100 7.200 7.200 7.200 5,500 +0.00(+0.00%)
Apr 11, 2013 7.250 7.300 7.150 7.200 1,500 -0.05(-0.69%)
Apr 03, 2013 7.250 7.250 7.250 7.250 300 +0.00(+0.00%)
Mar 27, 2013 7.250 7.250 7.250 7.250 0 -0.02(-0.28%)
Mar 26, 2013 7.240 7.300 7.240 7.270 21,900 +0.07(+0.97%)
Mar 25, 2013 7.350 7.350 7.200 7.200 5,550 -0.10(-1.37%)
Mar 22, 2013 7.200 7.300 7.200 7.300 1,800 +0.05(+0.69%)
Mar 21, 2013 7.300 7.300 7.250 7.250 600 -0.10(-1.36%)
Mar 14, 2013 7.470 7.350 7.350 7.350 3,000 -0.12(-1.61%)
Mar 13, 2013 7.420 7.470 7.420 7.470 3,800 +0.10(+1.36%)
Mar 12, 2013 7.270 7.370 7.270 7.370 3,654 +0.00(+0.00%)
Mar 11, 2013 7.320 7.380 7.320 7.370 9,607 +0.05(+0.68%)
Mar 08, 2013 7.290 7.320 7.290 7.320 885 +0.08(+1.10%)
Mar 07, 2013 7.090 7.290 7.090 7.240 1,400 +0.20(+2.84%)
Mar 06, 2013 7.030 7.040 7.030 7.040 400 +0.03(+0.43%)
Mar 04, 2013 7.010 7.010 7.010 7.010 0 -0.04(-0.57%)
Mar 01, 2013 7.060 7.060 7.050 7.050 400 -0.01(-0.14%)
Feb 28, 2013 6.770 7.100 6.770 7.060 3,080 +0.31(+4.59%)
Feb 27, 2013 6.680 6.750 6.680 6.750 2,200 +0.02(+0.30%)
Feb 26, 2013 6.780 6.780 6.730 6.730 600 -0.02(-0.30%)
Feb 25, 2013 6.750 6.750 6.750 6.750 200 -0.03(-0.44%)
Feb 22, 2013 6.630 6.780 6.630 6.780 7,675 +0.10(+1.50%)
Feb 21, 2013 6.740 6.740 6.620 6.680 2,100 -0.02(-0.30%)
Feb 20, 2013 6.480 6.700 6.480 6.700 6,231 +0.21(+3.24%)
Feb 15, 2013 6.490 6.490 6.490 6.490 500 +0.04(+0.62%)
Feb 14, 2013 6.500 6.500 6.450 6.450 12,750 -0.28(-4.16%)
Feb 13, 2013 6.750 6.770 6.730 6.730 2,365 -0.02(-0.36%)
Feb 07, 2013 6.670 6.754 6.754 6.754 3,900 +0.16(+2.49%)
Feb 06, 2013 6.630 6.630 6.590 6.590 800 -0.08(-1.20%)
Feb 01, 2013 6.770 6.670 6.670 6.670 4,200 -0.10(-1.48%)
Jan 31, 2013 6.570 6.800 6.570 6.770 2,400 +0.20(+3.04%)
Jan 30, 2013 6.500 6.570 6.500 6.570 2,450 +0.06(+0.92%)
Jan 29, 2013 6.520 6.520 6.470 6.510 1,300 -0.00(-0.00%)
Jan 28, 2013 6.510 6.510 6.510 6.510 200 +0.03(+0.46%)
Jan 24, 2013 6.330 6.480 6.480 6.480 2,200 +0.17(+2.69%)
Jan 22, 2013 6.330 6.310 6.310 6.310 200 +0.01(+0.16%)
Jan 18, 2013 6.276 6.300 6.276 6.300 1,200 +0.03(+0.48%)
Jan 17, 2013 6.160 6.330 6.160 6.270 3,300 +0.02(+0.32%)
Jan 16, 2013 6.180 6.250 6.180 6.250 5,357 +0.08(+1.30%)
Jan 15, 2013 6.170 6.170 6.070 6.170 1,100 -0.10(-1.59%)
Jan 14, 2013 6.280 6.280 6.150 6.270 2,300 +0.06(+0.98%)
Jan 10, 2013 6.280 6.209 6.209 6.209 1,900 +0.03(+0.48%)
Jan 09, 2013 6.180 6.180 6.180 6.180 103 -0.10(-1.59%)
Jan 08, 2013 6.290 6.290 6.280 6.280 200 -0.04(-0.63%)
Jan 07, 2013 6.230 6.320 6.160 6.320 2,615 -0.02(-0.32%)
Jan 04, 2013 6.330 6.340 6.330 6.340 700 +0.14(+2.26%)
Jan 03, 2013 6.140 6.230 6.100 6.200 7,180 +0.10(+1.64%)
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.