Ellomay Capital Ltd (NY: ELLO )

15.71 +0.17 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 16.06 16.06 15.17 15.54 9,947 -0.45(-2.81%)
Mar 26, 2024 15.99 15.99 15.99 15.99 1,437 -0.51(-3.09%)
Mar 25, 2024 16.57 16.57 16.32 16.50 1,850 +0.54(+3.38%)
Mar 21, 2024 15.96 7,766 +0.09(+0.57%)
Mar 20, 2024 16.45 16.45 15.50 15.87 13,522 -0.33(-2.04%)
Mar 19, 2024 16.00 16.42 15.67 16.20 19,326 -1.19(-6.84%)
Mar 18, 2024 17.01 17.39 17.01 17.39 9,739 +0.40(+2.35%)
Mar 15, 2024 16.73 16.99 16.73 16.99 10,084 -0.01(-0.06%)
Mar 13, 2024 17.00 384 +0.00(+0.00%)
Mar 12, 2024 16.54 17.00 16.40 17.00 1,645 +0.35(+2.10%)
Mar 11, 2024 16.35 17.00 16.33 16.65 4,164 -0.30(-1.77%)
Mar 08, 2024 17.03 17.15 16.95 16.95 1,034 -0.05(-0.29%)
Mar 07, 2024 17.25 17.25 16.72 17.00 8,027 -0.51(-2.91%)
Mar 04, 2024 17.51 4,378 -0.35(-1.96%)
Mar 01, 2024 18.40 18.40 17.86 17.86 7,648 +0.24(+1.36%)
Feb 29, 2024 17.70 17.86 17.62 17.62 3,578 -0.24(-1.34%)
Feb 28, 2024 18.82 19.50 17.69 17.86 29,876 -1.14(-6.00%)
Feb 27, 2024 18.98 20.00 18.55 19.00 6,473 +0.15(+0.80%)
Feb 26, 2024 17.40 19.90 17.40 18.85 11,568 +1.55(+8.96%)
Feb 23, 2024 17.07 17.50 17.01 17.30 1,401 -0.32(-1.82%)
Feb 22, 2024 17.06 19.00 16.91 17.62 11,347 +1.26(+7.70%)
Feb 21, 2024 17.51 17.51 16.00 16.36 9,066 -0.64(-3.76%)
Feb 20, 2024 16.17 18.36 15.67 17.00 21,581 +1.23(+7.80%)
Feb 16, 2024 16.65 16.65 15.45 15.77 1,972 -0.21(-1.31%)
Feb 15, 2024 15.29 20.26 15.24 15.98 13,824 +0.52(+3.36%)
Feb 13, 2024 15.46 212 +0.02(+0.13%)
Feb 12, 2024 15.17 15.44 15.17 15.44 2,565 +0.15(+0.98%)
Feb 08, 2024 15.29 80 -0.39(-2.49%)
Feb 07, 2024 15.21 16.55 15.09 15.68 6,270 +0.35(+2.28%)
Feb 06, 2024 15.49 15.59 15.24 15.33 4,318 +0.19(+1.25%)
Feb 05, 2024 15.18 15.70 15.00 15.14 4,411 -0.27(-1.75%)
Feb 02, 2024 15.29 15.59 15.11 15.41 3,752 -0.08(-0.52%)
Feb 01, 2024 15.40 15.65 14.80 15.49 4,310 -0.20(-1.27%)
Jan 31, 2024 16.00 16.01 15.20 15.69 13,993 -0.23(-1.44%)
Jan 30, 2024 15.75 15.92 15.23 15.92 3,311 -0.51(-3.10%)
Jan 29, 2024 15.90 16.80 15.66 16.43 8,702 +0.52(+3.27%)
Jan 26, 2024 16.00 17.00 15.70 15.91 7,785 -0.29(-1.79%)
Jan 25, 2024 15.39 16.40 15.19 16.20 7,623 +0.20(+1.25%)
Jan 24, 2024 15.57 16.00 14.79 16.00 3,750 +0.41(+2.63%)
Jan 23, 2024 15.21 15.62 15.21 15.59 6,457 -0.16(-1.02%)
Jan 22, 2024 15.34 15.75 14.90 15.75 4,947 +0.84(+5.63%)
Jan 19, 2024 15.49 15.49 14.90 14.91 3,372 -0.14(-0.93%)
Jan 18, 2024 14.90 15.06 14.90 15.05 3,020 +0.14(+0.94%)
Jan 17, 2024 14.54 15.00 14.45 14.91 1,741 +0.01(+0.07%)
Jan 16, 2024 14.69 15.05 14.69 14.90 3,294 -0.48(-3.12%)
Jan 12, 2024 15.40 15.55 15.20 15.38 1,742 +0.43(+2.88%)
Jan 11, 2024 15.41 15.41 14.89 14.95 6,294 -0.07(-0.47%)
Jan 09, 2024 15.02 230 -1.28(-7.86%)
Jan 08, 2024 15.45 16.38 15.45 16.30 3,411 +0.00(+0.00%)
Jan 05, 2024 15.67 16.30 15.67 16.30 580 +0.29(+1.81%)
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.