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%)
Streaming Delayed Price Updated: 9:39 AM 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 29, 2019 8.050 8.050 7.950 7.950 2,100 +0.15(+1.92%)
Mar 28, 2019 8.330 8.330 7.640 7.800 3,901 -0.38(-4.68%)
Mar 27, 2019 8.260 8.260 8.090 8.183 2,671 -0.10(-1.17%)
Mar 26, 2019 8.050 8.280 8.030 8.280 2,508 +0.02(+0.24%)
Mar 22, 2019 8.260 8.260 8.260 0 -0.23(-2.71%)
Mar 21, 2019 8.640 8.640 8.490 8.490 783 +0.10(+1.20%)
Mar 20, 2019 8.670 8.670 8.350 8.389 2,639 +0.11(+1.32%)
Mar 19, 2019 8.400 8.400 8.249 8.280 1,834 -0.17(-2.01%)
Mar 18, 2019 8.462 8.591 8.390 8.450 1,623 -0.02(-0.23%)
Mar 15, 2019 8.289 8.470 8.209 8.470 1,600 -0.11(-1.28%)
Mar 14, 2019 8.470 8.580 8.350 8.580 1,290 +0.31(+3.75%)
Mar 13, 2019 8.370 8.535 8.270 8.270 3,625 +0.06(+0.73%)
Mar 12, 2019 8.162 8.299 8.156 8.210 1,601 -0.29(-3.41%)
Mar 11, 2019 8.190 8.650 8.190 8.500 2,500 +0.13(+1.55%)
Mar 08, 2019 8.363 8.500 8.363 8.370 1,700 -0.01(-0.12%)
Mar 07, 2019 7.909 8.380 7.909 8.380 840 -0.37(-4.23%)
Mar 06, 2019 8.620 8.930 8.620 8.750 4,331 -0.09(-1.02%)
Mar 05, 2019 9.248 9.248 8.840 8.840 700 +0.19(+2.20%)
Mar 01, 2019 8.650 8.650 8.650 0 +0.03(+0.35%)
Feb 28, 2019 9.249 9.249 8.420 8.620 2,962 -0.31(-3.47%)
Feb 26, 2019 8.930 8.930 8.930 0 +0.03(+0.34%)
Feb 25, 2019 8.900 8.900 8.900 8.900 100 +0.00(+0.00%)
Feb 22, 2019 8.900 8.900 8.900 8.900 800 +0.07(+0.79%)
Feb 21, 2019 8.670 9.040 8.670 8.830 3,466 +0.17(+1.96%)
Feb 20, 2019 8.950 8.950 8.452 8.660 2,200 -0.04(-0.48%)
Feb 19, 2019 8.890 9.170 8.702 8.702 12,861 -0.33(-3.63%)
Feb 15, 2019 8.980 9.030 8.980 9.030 1,400 +0.04(+0.43%)
Feb 14, 2019 8.991 8.991 8.991 8.991 11 +0.00(+0.00%)
Feb 13, 2019 8.900 8.991 8.900 8.991 2,678 -0.21(-2.27%)
Feb 12, 2019 9.240 9.590 9.085 9.200 6,124 -0.26(-2.80%)
Feb 11, 2019 9.290 9.700 9.180 9.465 4,728 +0.35(+3.89%)
Feb 08, 2019 9.110 9.110 9.110 9.110 100 +0.00(+0.04%)
Feb 07, 2019 9.100 9.107 9.100 9.107 383 +0.01(+0.07%)
Feb 06, 2019 9.100 9.200 9.000 9.100 9,237 +0.15(+1.68%)
Feb 05, 2019 8.840 8.950 8.670 8.950 2,732 +0.24(+2.76%)
Feb 04, 2019 8.600 8.710 8.500 8.710 532,787 +0.21(+2.47%)
Feb 01, 2019 8.500 8.500 8.500 8.500 600 +0.00(+0.00%)
Jan 31, 2019 8.500 8.500 8.500 8.500 1,101 +0.16(+1.88%)
Jan 30, 2019 8.500 8.500 8.343 8.343 339 +0.03(+0.40%)
Jan 29, 2019 8.110 8.310 8.110 8.310 800 -0.19(-2.24%)
Jan 28, 2019 8.500 8.500 8.500 8.500 510 +0.09(+1.07%)
Jan 25, 2019 8.410 8.410 8.410 8.410 100 +0.00(+0.00%)
Jan 23, 2019 8.410 8.410 8.410 0 +0.00(+0.00%)
Jan 22, 2019 8.430 8.433 8.410 8.410 303 +0.20(+2.44%)
Jan 18, 2019 8.210 8.250 8.210 8.210 300 -0.40(-4.65%)
Jan 17, 2019 8.610 8.610 8.610 8.610 3 +0.00(+0.00%)
Jan 16, 2019 8.500 8.653 8.260 8.610 955 +0.31(+3.75%)
Jan 15, 2019 8.299 8.299 8.299 8.299 16 +0.00(+0.00%)
Jan 14, 2019 8.500 8.500 8.299 8.299 305 -0.05(-0.61%)
Jan 11, 2019 8.540 8.540 8.350 8.350 11,700 -0.25(-2.91%)
Jan 10, 2019 8.167 8.639 8.167 8.600 403 +0.53(+6.57%)
Jan 09, 2019 8.460 8.483 8.070 8.070 2,772 -0.63(-7.24%)
Jan 08, 2019 8.050 8.700 8.050 8.700 403 +0.54(+6.62%)
Jan 07, 2019 8.950 8.950 8.160 8.160 602 -0.35(-4.11%)
Jan 04, 2019 8.500 8.750 8.090 8.510 1,400 +0.31(+3.78%)
Jan 03, 2019 7.680 8.200 7.680 8.200 406 +0.24(+3.02%)
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.