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 31, 2015 8.590 8.600 8.500 8.500 2,000 +0.07(+0.80%)
Mar 30, 2015 8.432 8.432 8.432 8.432 100 -0.17(-1.95%)
Mar 27, 2015 8.610 8.610 8.330 8.600 11,294 -0.28(-3.15%)
Mar 26, 2015 8.880 8.880 8.880 8.880 242 +0.04(+0.45%)
Mar 24, 2015 8.770 8.840 8.840 8.840 1,500 +0.08(+0.91%)
Mar 23, 2015 8.800 8.800 8.759 8.760 3,641 -0.04(-0.45%)
Mar 19, 2015 8.800 8.800 8.800 8.800 18 +0.00(+0.00%)
Mar 18, 2015 8.800 8.800 8.800 8.800 101 +0.06(+0.69%)
Mar 17, 2015 8.740 8.740 8.740 8.740 200 -0.06(-0.68%)
Mar 12, 2015 8.800 8.800 8.800 8.800 14 -0.10(-1.12%)
Mar 11, 2015 8.900 8.900 8.900 8.900 783 +0.05(+0.56%)
Mar 10, 2015 8.661 8.860 8.661 8.850 753 +0.02(+0.23%)
Mar 09, 2015 8.230 9.000 8.200 8.830 19,423 -0.33(-3.60%)
Mar 04, 2015 9.160 9.160 9.160 9.160 600 -0.02(-0.22%)
Mar 03, 2015 9.180 9.180 9.180 9.180 560 +0.00(+0.00%)
Mar 02, 2015 9.050 9.180 9.010 9.180 1,324 +0.20(+2.23%)
Feb 26, 2015 8.600 8.980 8.600 8.980 1 +0.14(+1.58%)
Feb 25, 2015 8.830 8.840 8.830 8.840 960 -0.06(-0.67%)
Feb 19, 2015 9.050 8.900 8.900 8.900 60,000 -0.09(-1.00%)
Feb 18, 2015 8.610 9.190 8.570 8.990 9,915 +0.31(+3.57%)
Feb 17, 2015 8.500 8.760 8.400 8.680 13,372 -0.24(-2.69%)
Feb 13, 2015 8.580 8.920 8.920 8.920 10,700 +0.03(+0.34%)
Feb 12, 2015 8.490 8.890 8.450 8.890 11,430 +0.02(+0.23%)
Feb 11, 2015 8.850 8.870 8.850 8.870 400 -0.25(-2.74%)
Feb 02, 2015 8.850 9.120 9.120 9.120 5,400 -0.08(-0.87%)
Jan 30, 2015 8.930 9.200 8.930 9.200 7,615 +0.00(+0.00%)
Jan 29, 2015 9.190 9.200 9.160 9.200 1,900 +0.03(+0.33%)
Jan 27, 2015 9.170 9.170 9.170 9.170 40 -0.03(-0.33%)
Jan 26, 2015 9.200 9.200 9.200 9.200 500 +0.01(+0.11%)
Jan 22, 2015 8.770 9.190 9.190 9.190 3,600 +0.15(+1.66%)
Jan 21, 2015 8.970 9.080 8.810 9.040 39,750 +0.24(+2.73%)
Jan 20, 2015 8.790 8.980 8.600 8.800 14,264 -0.20(-2.22%)
Jan 14, 2015 9.000 9.000 8.900 9.000 7,572 -0.25(-2.66%)
Jan 13, 2015 9.050 9.450 9.050 9.246 10,500 +0.05(+0.50%)
Jan 12, 2015 9.030 9.440 9.030 9.200 6,060 +0.02(+0.22%)
Jan 06, 2015 9.360 9.180 9.180 9.180 1,100 -0.32(-3.37%)
Jan 05, 2015 9.400 9.680 9.120 9.500 15,612 +0.06(+0.64%)
Jan 02, 2015 9.470 9.470 9.410 9.440 3,300 -0.26(-2.68%)
Dec 31, 2014 9.260 9.700 9.700 9.700 3,800 +0.44(+4.75%)
Dec 30, 2014 8.870 9.260 8.870 9.260 3,223 +0.26(+2.89%)
Dec 29, 2014 9.080 9.080 8.970 9.000 974 -0.35(-3.74%)
Dec 26, 2014 9.350 9.350 9.340 9.350 1,000 +0.21(+2.30%)
Dec 24, 2014 9.200 9.140 9.140 9.140 2,600 -0.26(-2.77%)
Dec 22, 2014 9.190 9.400 9.400 9.400 3,000 +0.03(+0.32%)
Dec 18, 2014 9.460 9.370 9.370 9.370 600 -0.12(-1.26%)
Dec 17, 2014 9.480 9.490 9.480 9.490 4,072 -0.04(-0.42%)
Dec 16, 2014 9.420 9.650 9.290 9.530 2,500 +0.08(+0.85%)
Dec 15, 2014 9.660 9.680 9.450 9.450 6,810 -0.35(-3.57%)
Dec 12, 2014 9.470 9.850 9.470 9.800 5,627 +0.05(+0.51%)
Dec 11, 2014 9.730 9.750 9.730 9.750 2,180 +0.13(+1.39%)
Dec 09, 2014 9.660 9.660 9.620 9.616 55 -0.13(-1.37%)
Dec 08, 2014 9.710 9.750 9.710 9.750 1,641 +0.05(+0.52%)
Dec 05, 2014 9.699 9.700 9.699 9.700 1,000 +0.11(+1.15%)
Dec 03, 2014 9.590 9.590 9.590 9.590 741 +0.19(+2.02%)
Dec 02, 2014 9.400 9.400 9.400 9.400 125,803 -0.05(-0.53%)
Dec 01, 2014 9.450 9.450 9.450 9.450 610 -0.09(-0.94%)
Nov 28, 2014 9.000 9.540 9.000 9.540 21,052 +0.55(+6.12%)
Nov 26, 2014 8.870 8.990 8.990 8.990 5,900 +0.15(+1.70%)
Nov 25, 2014 8.651 8.940 8.650 8.840 8,775 +0.28(+3.27%)
Nov 24, 2014 8.360 8.600 8.360 8.560 4,680 -0.22(-2.56%)
Nov 21, 2014 8.700 8.790 8.700 8.785 405 +0.04(+0.40%)
Nov 20, 2014 8.890 8.890 8.700 8.750 6,487 -0.14(-1.57%)
Nov 19, 2014 8.750 8.967 8.750 8.890 12,432 +0.28(+3.25%)
Nov 18, 2014 9.170 9.190 8.610 8.610 15,644 -0.46(-5.07%)
Nov 17, 2014 9.400 9.400 9.070 9.070 6,003 -0.49(-5.13%)
Nov 14, 2014 9.361 9.899 9.361 9.560 18,436 +0.14(+1.49%)
Nov 13, 2014 9.340 9.450 9.000 9.420 12,526 -0.49(-4.94%)
Nov 12, 2014 9.110 9.920 9.110 9.910 2,286 +0.42(+4.42%)
Nov 11, 2014 9.260 9.490 9.260 9.490 765 -0.16(-1.66%)
Nov 10, 2014 9.490 9.650 9.490 9.650 585 +0.06(+0.63%)
Nov 06, 2014 9.490 9.590 9.480 9.590 42 -0.01(-0.10%)
Nov 04, 2014 9.400 9.600 9.400 9.600 7 -0.03(-0.31%)
Nov 03, 2014 9.470 9.630 9.470 9.630 702 -0.14(-1.43%)
Oct 31, 2014 9.500 9.970 9.365 9.770 5,800 +0.08(+0.83%)
Oct 30, 2014 9.450 9.690 9.374 9.690 1,385 +0.22(+2.32%)
Oct 28, 2014 9.400 9.470 9.470 9.470 500 -0.21(-2.17%)
Oct 22, 2014 9.170 9.680 9.170 9.680 65 +0.13(+1.36%)
Oct 15, 2014 9.550 9.560 9.550 9.550 1,250 +0.03(+0.32%)
Oct 09, 2014 9.550 9.520 9.520 9.520 300 -0.33(-3.35%)
Oct 08, 2014 9.350 9.850 9.350 9.850 1,125 +0.31(+3.25%)
Oct 07, 2014 9.260 9.540 9.170 9.540 1,525 -0.09(-0.96%)
Oct 06, 2014 9.633 9.633 9.633 9.633 187 +0.07(+0.76%)
Oct 03, 2014 9.708 9.708 9.560 9.560 616 -0.30(-3.07%)
Oct 02, 2014 9.710 9.863 9.611 9.863 3,636 +0.11(+1.15%)
Oct 01, 2014 9.950 9.960 9.750 9.750 5,528 -0.14(-1.42%)
Sep 30, 2014 9.500 9.890 9.500 9.890 3,949 +0.09(+0.92%)
Sep 29, 2014 9.680 9.818 9.680 9.800 3,197 +0.31(+3.27%)
Sep 26, 2014 9.500 9.500 9.420 9.490 921 +0.00(+0.03%)
Sep 25, 2014 9.456 9.500 9.456 9.488 400 -0.20(-2.09%)
Sep 23, 2014 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Sep 22, 2014 9.660 9.700 9.650 9.690 4,200 -0.10(-1.02%)
Sep 19, 2014 9.650 9.790 9.320 9.790 12,876 +0.00(+0.00%)
Sep 18, 2014 9.670 9.790 9.650 9.790 5,200 -0.11(-1.11%)
Sep 17, 2014 9.705 9.900 9.705 9.900 300 +0.00(+0.00%)
Sep 16, 2014 9.700 9.900 9.700 9.900 8,200 +0.09(+0.92%)
Sep 15, 2014 9.620 9.810 9.580 9.810 18,345 +0.01(+0.10%)
Sep 12, 2014 9.800 9.800 9.800 9.800 2 +0.00(+0.00%)
Sep 11, 2014 9.800 9.810 9.800 9.800 650 -0.22(-2.20%)
Sep 10, 2014 9.960 10.05 9.950 10.02 6,744 +0.42(+4.37%)
Sep 09, 2014 9.600 9.600 9.600 9.600 220 -0.08(-0.83%)
Sep 08, 2014 9.680 9.680 9.680 9.680 1 +0.00(+0.00%)
Sep 05, 2014 9.710 9.710 9.670 9.680 4,252 -0.08(-0.82%)
Sep 04, 2014 9.700 9.770 9.700 9.760 1,755 -0.04(-0.41%)
Sep 03, 2014 9.790 9.800 9.680 9.800 11,902 +0.13(+1.34%)
Sep 02, 2014 9.660 9.700 9.550 9.670 4,649 -0.17(-1.73%)
Aug 29, 2014 8.870 9.840 9.840 9.840 11,000 +0.79(+8.73%)
Aug 28, 2014 8.980 9.050 8.980 9.050 3,700 -0.07(-0.77%)
Aug 27, 2014 9.100 9.220 9.070 9.120 28,291 +0.12(+1.33%)
Aug 26, 2014 8.950 9.150 8.950 9.000 8,862 -0.02(-0.22%)
Aug 25, 2014 8.920 9.110 8.920 9.020 600 +0.17(+1.92%)
Aug 21, 2014 8.700 8.850 8.850 8.850 7,900 +0.25(+2.91%)
Aug 20, 2014 8.620 8.650 8.600 8.600 9,277 -0.10(-1.15%)
Aug 19, 2014 8.680 8.760 8.600 8.700 13,539 -0.25(-2.79%)
Aug 18, 2014 9.080 9.080 8.940 8.950 4,327 -0.28(-3.03%)
Aug 15, 2014 9.020 9.360 9.020 9.230 10,641 -0.04(-0.43%)
Aug 14, 2014 9.040 9.270 9.040 9.270 3,038 +0.01(+0.11%)
Aug 13, 2014 9.140 9.160 9.010 9.260 3,082 -0.13(-1.38%)
Aug 11, 2014 9.380 9.390 9.390 9.390 300 +0.29(+3.19%)
Aug 08, 2014 8.900 9.240 8.900 9.100 4,064 -0.37(-3.91%)
Aug 05, 2014 9.450 9.470 9.470 9.470 400 +0.26(+2.82%)
Aug 04, 2014 9.102 9.210 8.770 9.210 2,750 -0.16(-1.71%)
Aug 01, 2014 9.350 9.370 9.250 9.370 1,900 -0.13(-1.37%)
Jul 31, 2014 9.200 9.500 9.200 9.500 1,700 +0.12(+1.28%)
Jul 30, 2014 9.650 9.650 9.380 9.380 2,234 -0.16(-1.68%)
Jul 29, 2014 9.230 9.540 9.230 9.540 2,686 -0.01(-0.10%)
Jul 28, 2014 9.410 9.550 9.250 9.550 1,952 -0.06(-0.62%)
Jul 25, 2014 9.700 9.700 9.100 9.610 20,752 +0.12(+1.26%)
Jul 24, 2014 9.420 9.490 9.130 9.490 20,400 +0.04(+0.42%)
Jul 22, 2014 9.450 9.450 9.450 9.450 200 -0.03(-0.32%)
Jul 21, 2014 9.490 9.490 9.200 9.480 900 +0.08(+0.85%)
Jul 14, 2014 9.200 9.400 9.400 9.400 18,000 +0.05(+0.53%)
Jul 11, 2014 9.400 9.400 9.350 9.350 2,224 -0.09(-0.95%)
Jul 09, 2014 9.440 9.440 9.440 9.440 600 +0.09(+0.96%)
Jul 08, 2014 9.390 9.420 9.200 9.350 8,063 -0.40(-4.10%)
Jul 07, 2014 9.590 9.750 9.510 9.750 500 -0.16(-1.61%)
Jul 02, 2014 10.08 9.910 9.910 9.910 400 +0.19(+1.95%)
Jul 01, 2014 9.720 9.720 9.720 9.720 122 +0.00(+0.00%)
Jun 30, 2014 9.630 9.940 9.630 9.720 4,481 +0.22(+2.32%)
Jun 27, 2014 9.800 9.800 9.330 9.500 3,900 -0.31(-3.16%)
Jun 26, 2014 9.000 9.970 9.000 9.810 6,493 -0.68(-6.48%)
Jun 25, 2014 10.49 10.49 10.49 10.49 12 +0.00(+0.00%)
Jun 24, 2014 10.26 10.60 10.13 10.49 2,917 +0.19(+1.84%)
Jun 19, 2014 10.29 10.30 10.30 10.30 2,000 +0.03(+0.29%)
Jun 18, 2014 10.18 10.27 10.15 10.27 2,823 -0.02(-0.19%)
Jun 16, 2014 10.27 10.29 10.29 10.29 500 +0.28(+2.80%)
Jun 12, 2014 10.03 10.01 10.01 10.01 400 -0.33(-3.19%)
Jun 11, 2014 10.24 10.34 9.710 10.34 13,396 -0.25(-2.36%)
Jun 10, 2014 10.48 10.59 10.20 10.59 453 +0.26(+2.52%)
Jun 09, 2014 10.30 10.35 10.15 10.33 2,700 +0.03(+0.29%)
Jun 05, 2014 10.30 10.30 10.30 10.30 0 +0.01(+0.10%)
Jun 03, 2014 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Jun 02, 2014 10.29 10.29 10.08 10.29 440 -0.10(-0.96%)
May 30, 2014 10.39 10.39 10.01 10.39 700 +0.17(+1.66%)
May 29, 2014 10.33 10.35 10.22 10.22 475 +0.02(+0.20%)
May 28, 2014 10.20 10.20 9.950 10.20 4,355 +0.05(+0.49%)
May 27, 2014 10.18 10.18 10.15 10.15 280 -0.02(-0.20%)
May 21, 2014 10.04 10.17 10.17 10.17 2,400 +0.13(+1.29%)
May 20, 2014 10.10 10.10 10.04 10.04 400 -0.11(-1.08%)
May 19, 2014 10.25 10.25 9.770 10.15 2,730 -0.05(-0.49%)
May 16, 2014 10.25 10.25 9.750 10.20 4,400 -0.05(-0.49%)
May 15, 2014 9.750 10.45 9.680 10.25 3,300 +0.50(+5.13%)
May 14, 2014 9.990 9.990 9.720 9.750 600 -0.19(-1.91%)
May 13, 2014 9.690 9.940 9.580 9.940 6,432 +0.19(+1.95%)
May 12, 2014 9.400 9.750 9.400 9.750 6,067 +0.15(+1.56%)
May 08, 2014 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
May 05, 2014 9.450 9.600 9.600 9.600 1,100 -0.03(-0.31%)
May 01, 2014 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Apr 30, 2014 9.350 9.840 9.000 9.630 38,214 -0.22(-2.23%)
Apr 29, 2014 9.850 9.850 9.850 9.850 200 +0.15(+1.55%)
Apr 28, 2014 9.850 9.850 9.500 9.700 4,500 +0.10(+1.04%)
Apr 24, 2014 9.780 9.600 9.600 9.600 1,300 -0.08(-0.83%)
Apr 23, 2014 9.640 9.700 9.520 9.680 2,919 +0.03(+0.31%)
Apr 22, 2014 9.825 9.880 9.500 9.650 6,300 -0.03(-0.31%)
Apr 17, 2014 9.680 9.680 9.680 9.680 0 -0.14(-1.43%)
Apr 16, 2014 9.650 9.980 9.650 9.820 667 +0.15(+1.55%)
Apr 08, 2014 9.650 9.670 9.670 9.670 300 +0.17(+1.79%)
Apr 07, 2014 9.400 9.580 9.400 9.500 19,500 +0.00(+0.00%)
Apr 04, 2014 9.500 9.500 9.500 9.500 400 -0.15(-1.55%)
Apr 03, 2014 9.500 9.850 9.450 9.650 2,601 +0.02(+0.21%)
Apr 02, 2014 9.660 9.800 9.630 9.630 400 +0.13(+1.37%)
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.