Ellomay Capital Ltd (NY: ELLO )

15.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 31.11 31.39 31.11 31.39 600 +0.09(+0.29%)
Jan 28, 2021 31.30 31.30 31.30 31.30 891 -0.11(-0.35%)
Jan 27, 2021 31.41 31.41 31.41 31.41 519 -1.38(-4.21%)
Jan 26, 2021 32.77 32.79 32.77 32.79 961 +0.65(+2.02%)
Jan 25, 2021 31.96 32.14 31.96 32.14 1,118 +0.14(+0.44%)
Jan 22, 2021 32.00 32.00 32.00 32.00 100 +0.00(+0.00%)
Jan 21, 2021 32.00 32.00 32.00 32.00 8,319 -1.00(-3.03%)
Jan 20, 2021 32.36 33.00 32.31 33.00 6,471 -1.00(-2.94%)
Jan 19, 2021 34.21 34.21 34.00 34.00 85,073 -0.21(-0.61%)
Jan 15, 2021 34.21 34.21 34.21 34.21 400 -1.99(-5.50%)
Jan 14, 2021 36.20 36.20 36.20 36.20 325 +0.54(+1.51%)
Jan 13, 2021 35.83 35.83 35.66 35.66 1,539 +0.76(+2.18%)
Jan 12, 2021 34.90 34.90 34.90 34.90 100,151 +0.19(+0.55%)
Jan 11, 2021 34.39 34.77 34.39 34.71 1,232 +1.37(+4.11%)
Jan 08, 2021 33.34 33.34 33.34 33.34 300 -0.97(-2.83%)
Jan 07, 2021 33.58 34.31 33.58 34.31 783 +1.80(+5.54%)
Jan 06, 2021 32.56 32.56 32.51 32.51 1,866 -0.75(-2.25%)
Jan 05, 2021 32.20 33.26 32.20 33.26 277 -0.26(-0.76%)
Jan 04, 2021 33.75 33.75 32.61 33.52 640 -0.10(-0.30%)
Dec 31, 2020 33.62 33.62 33.62 201 +0.00(+0.00%)
Dec 30, 2020 33.62 33.62 33.62 33.62 201 +0.00(+0.00%)
Dec 29, 2020 33.62 33.62 33.62 33.62 603 +0.00(+0.00%)
Dec 28, 2020 33.62 33.62 33.62 33.62 169 -0.50(-1.48%)
Dec 24, 2020 34.50 34.50 34.12 34.12 500 -0.89(-2.54%)
Dec 23, 2020 35.01 35.01 35.01 35.01 181 +0.00(+0.00%)
Dec 22, 2020 35.01 35.01 35.01 35.01 397 +1.61(+4.82%)
Dec 21, 2020 33.55 33.55 33.40 33.40 544 -0.90(-2.62%)
Dec 18, 2020 34.30 34.30 34.30 34.30 200 -0.14(-0.41%)
Dec 17, 2020 34.71 34.71 34.44 34.44 3,102 -0.28(-0.81%)
Dec 16, 2020 33.74 34.72 33.74 34.72 3,303 +1.73(+5.24%)
Dec 15, 2020 33.00 33.74 32.99 32.99 12,151 -0.31(-0.93%)
Dec 14, 2020 33.41 33.78 33.00 33.30 8,583 +0.84(+2.59%)
Dec 11, 2020 32.46 32.46 32.46 32.46 200 +0.45(+1.41%)
Dec 10, 2020 33.00 33.00 31.56 32.01 4,903 +0.06(+0.19%)
Dec 09, 2020 31.95 31.95 31.95 31.95 495 -1.05(-3.18%)
Dec 08, 2020 33.00 33.00 33.00 33.00 352 +0.00(+0.00%)
Dec 07, 2020 33.00 33.00 33.00 33.00 185 +0.00(+0.00%)
Dec 04, 2020 33.00 33.00 33.00 33.00 100 +0.00(+0.00%)
Dec 03, 2020 33.55 33.55 32.81 33.00 4,115 +0.99(+3.09%)
Dec 02, 2020 32.75 32.75 32.01 32.01 2,135 -2.24(-6.54%)
Dec 01, 2020 34.25 34.25 34.25 34.25 156 +0.00(+0.00%)
Nov 30, 2020 34.25 34.25 34.25 34.25 980 +0.50(+1.48%)
Nov 27, 2020 33.75 33.79 33.75 33.75 500 +0.35(+1.05%)
Nov 25, 2020 33.40 33.40 33.40 33.40 200 +0.00(+0.00%)
Nov 24, 2020 33.01 33.42 33.01 33.40 5,356 -0.30(-0.89%)
Nov 23, 2020 34.30 34.30 33.00 33.70 5,561 -0.53(-1.55%)
Nov 20, 2020 33.05 34.23 33.05 34.23 700 -0.82(-2.34%)
Nov 19, 2020 35.05 35.05 35.05 35.05 279 +0.00(+0.00%)
Nov 18, 2020 35.58 35.60 35.05 35.05 2,379 -0.70(-1.96%)
Nov 17, 2020 35.90 35.95 35.75 35.75 5,740 +0.24(+0.68%)
Nov 16, 2020 35.85 36.00 35.51 35.51 1,876 +2.14(+6.41%)
Nov 13, 2020 33.37 33.37 33.37 33.37 100 +0.00(+0.00%)
Nov 12, 2020 33.37 33.37 33.37 33.37 149 +0.87(+2.68%)
Nov 11, 2020 32.50 32.50 32.50 32.50 226 +0.00(+0.00%)
Nov 10, 2020 32.84 32.84 31.95 32.50 1,976 -2.30(-6.62%)
Nov 09, 2020 35.20 35.20 34.80 34.80 7,861 -0.94(-2.62%)
Nov 06, 2020 34.62 35.74 34.60 35.74 400 +0.74(+2.11%)
Nov 05, 2020 34.28 35.00 34.28 35.00 814 +0.46(+1.33%)
Nov 04, 2020 34.85 34.85 34.54 34.54 3,756 -0.26(-0.75%)
Nov 03, 2020 34.99 34.99 34.67 34.80 2,708 -0.20(-0.57%)
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.