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

Ellomay Capital Ltd (NY: ELLO )

14.71 -0.25 (-1.64%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 8, 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, 2017 8.050 8.050 8.050 0 +0.10(+1.26%)
Mar 28, 2017 8.170 8.170 7.950 7.950 530 -0.06(-0.75%)
Mar 23, 2017 8.010 9 +0.11(+1.39%)
Mar 22, 2017 7.900 7.900 7.900 7.900 100 -0.07(-0.88%)
Mar 21, 2017 7.970 7.970 7.960 7.970 6,026 +0.00(+0.00%)
Mar 20, 2017 7.970 7.970 7.970 7.970 1,228 -0.17(-2.09%)
Mar 16, 2017 8.140 3 +0.03(+0.37%)
Mar 13, 2017 8.110 25 -0.10(-1.22%)
Mar 10, 2017 8.210 8.210 8.210 8.210 100 +0.06(+0.74%)
Mar 07, 2017 8.150 8.150 8.150 0 -0.22(-2.63%)
Mar 06, 2017 8.175 8.370 8.175 8.370 600 +0.16(+1.95%)
Mar 03, 2017 8.210 8.210 8.210 8.210 200 +0.13(+1.61%)
Mar 01, 2017 8.080 8.080 8.080 0 +0.08(+1.00%)
Feb 28, 2017 8.000 8.000 7.960 8.000 1,832 +0.20(+2.56%)
Feb 27, 2017 7.760 7.800 7.760 7.800 510 +0.00(+0.00%)
Feb 21, 2017 7.800 7.800 7.800 0 +0.05(+0.65%)
Feb 17, 2017 7.750 7.750 7.750 0 +0.05(+0.65%)
Feb 16, 2017 7.750 7.840 7.550 7.700 3,305 -0.49(-5.97%)
Feb 15, 2017 7.950 8.189 7.777 8.189 6,900 +0.12(+1.47%)
Feb 13, 2017 8.070 8.070 8.070 0 -0.34(-4.04%)
Feb 10, 2017 8.440 8.440 8.350 8.410 420 +0.05(+0.60%)
Feb 09, 2017 8.290 8.490 8.290 8.360 2,431 -0.13(-1.53%)
Feb 08, 2017 8.100 8.490 8.090 8.490 1,702 +0.56(+7.06%)
Feb 06, 2017 7.930 6 +0.01(+0.13%)
Feb 03, 2017 7.980 7.990 7.758 7.920 10,340 -0.27(-3.32%)
Feb 02, 2017 8.190 8.200 7.830 8.192 8,207 -0.11(-1.30%)
Feb 01, 2017 8.470 8.470 8.250 8.300 829 -0.52(-5.90%)
Jan 31, 2017 8.820 8.820 8.690 8.820 2,318 -0.01(-0.11%)
Jan 30, 2017 8.650 8.830 8.650 8.830 900 +0.17(+1.96%)
Jan 26, 2017 8.660 8.660 8.660 0 +0.04(+0.46%)
Jan 25, 2017 8.500 9.000 8.500 8.620 6,805 +0.47(+5.77%)
Jan 24, 2017 8.200 8.250 8.100 8.150 7,855 -0.27(-3.17%)
Jan 23, 2017 8.500 8.500 8.417 8.417 745 -0.05(-0.63%)
Jan 20, 2017 8.475 8.488 8.470 8.470 1,955 -0.01(-0.09%)
Jan 18, 2017 8.477 8.477 8.477 0 -0.02(-0.26%)
Jan 17, 2017 8.460 8.500 8.375 8.500 1,970 +0.37(+4.55%)
Jan 12, 2017 8.130 8.130 8.130 0 -0.17(-2.05%)
Jan 11, 2017 8.260 8.300 8.260 8.300 600 +0.14(+1.72%)
Jan 10, 2017 8.030 8.160 7.830 8.160 1,173 +0.05(+0.62%)
Jan 09, 2017 8.500 8.590 8.110 8.110 2,230 -0.39(-4.59%)
Jan 06, 2017 8.200 8.500 8.190 8.500 6,502 +0.25(+3.03%)
Jan 05, 2017 8.340 8.350 8.160 8.250 3,550 -0.25(-2.94%)
Jan 04, 2017 8.450 8.500 8.450 8.500 1,400 +0.03(+0.35%)
Jan 03, 2017 8.180 8.480 8.180 8.470 438 +0.38(+4.69%)
Dec 30, 2016 8.091 8.091 8.091 0 -0.31(-3.68%)
Dec 29, 2016 8.590 8.800 8.087 8.400 32,128 -0.20(-2.33%)
Dec 28, 2016 7.960 8.980 7.640 8.600 56,835 +0.50(+6.17%)
Dec 27, 2016 8.220 8.242 8.100 8.100 2,380 -0.12(-1.40%)
Dec 23, 2016 8.215 8.215 8.215 0 +0.02(+0.18%)
Dec 22, 2016 7.840 8.200 7.550 8.200 61,521 +0.60(+7.89%)
Dec 21, 2016 7.280 7.890 7.250 7.600 5,964 +0.26(+3.54%)
Dec 19, 2016 7.340 50 +0.17(+2.38%)
Dec 16, 2016 7.170 7.170 7.170 7.170 170 +0.05(+0.70%)
Dec 14, 2016 7.120 50 +0.05(+0.71%)
Dec 12, 2016 7.070 7.070 7.070 0 -0.15(-2.08%)
Dec 07, 2016 7.220 7.220 7.220 0 +0.14(+1.98%)
Dec 01, 2016 7.080 7.080 7.080 0 +0.03(+0.43%)
Nov 30, 2016 7.050 7.050 7.050 7.050 408 -0.15(-2.08%)
Nov 29, 2016 7.200 7.200 7.100 7.200 1,600 +0.00(+0.00%)
Nov 28, 2016 7.200 7.200 7.200 7.200 1,202 +0.05(+0.70%)
Nov 25, 2016 7.010 7.150 7.010 7.150 200 -0.04(-0.55%)
Nov 23, 2016 7.189 7.189 7.189 0 -0.06(-0.84%)
Nov 21, 2016 7.250 2 -0.06(-0.82%)
Nov 17, 2016 7.310 7.310 7.310 0 -0.34(-4.44%)
Nov 15, 2016 7.650 38 -0.24(-3.04%)
Nov 14, 2016 7.700 7.890 7.700 7.890 374 +0.00(+0.00%)
Nov 10, 2016 7.890 7.890 7.890 0 -0.26(-3.17%)
Nov 09, 2016 8.148 8.148 8.148 8.148 124 +0.16(+2.00%)
Nov 08, 2016 8.166 8.166 7.924 7.988 1,500 -0.23(-2.82%)
Nov 07, 2016 8.040 8.220 8.020 8.220 300 +0.19(+2.42%)
Nov 04, 2016 8.026 8.026 8.026 8.026 200 +0.15(+1.90%)
Nov 03, 2016 7.840 7.893 7.840 7.876 1,200 -0.12(-1.45%)
Nov 02, 2016 7.992 7.992 7.992 7.992 200 -0.16(-1.94%)
Oct 27, 2016 8.150 8.150 8.150 0 -0.17(-2.04%)
Oct 25, 2016 8.320 10 +0.00(+0.00%)
Oct 24, 2016 8.320 8.320 8.320 8.320 137 +0.17(+2.09%)
Oct 21, 2016 8.150 8.150 8.150 8.150 2,063 -0.07(-0.85%)
Oct 20, 2016 8.220 8.220 8.220 8.220 2,000 -0.28(-3.35%)
Oct 19, 2016 8.505 8.505 8.505 8.505 300 -0.27(-3.08%)
Oct 18, 2016 8.370 8.776 8.350 8.775 3,030 +0.27(+3.23%)
Oct 17, 2016 8.900 8.900 8.400 8.501 9,722 -0.40(-4.49%)
Oct 14, 2016 9.090 9.090 8.900 8.900 2,100 -0.18(-1.98%)
Oct 13, 2016 9.080 9.080 9.080 9.080 2,000 +0.08(+0.93%)
Oct 12, 2016 9.090 9.090 8.996 8.996 1,600 -0.09(-1.03%)
Oct 11, 2016 8.976 9.090 8.976 9.090 534 -0.00(-0.00%)
Oct 07, 2016 9.090 9.090 9.090 9.090 100 +0.19(+2.13%)
Oct 06, 2016 9.000 9.090 8.900 8.900 2,690 -0.19(-2.09%)
Oct 05, 2016 9.090 9.090 9.090 9.090 1,111 +0.00(+0.00%)
Oct 03, 2016 9.090 9.090 9.090 9.090 0 +0.00(+0.00%)
Sep 30, 2016 9.090 9.090 9.090 9.090 0 +0.00(+0.00%)
Sep 29, 2016 9.100 9.090 9.090 9.090 3,000 +0.04(+0.44%)
Sep 28, 2016 9.040 9.100 9.030 9.050 2,075 -0.08(-0.88%)
Sep 27, 2016 9.030 9.160 9.030 9.130 1,308 +0.04(+0.44%)
Sep 26, 2016 9.010 9.230 9.010 9.090 1,587 +0.08(+0.89%)
Sep 23, 2016 8.940 9.230 8.940 9.010 611 +0.04(+0.45%)
Sep 22, 2016 9.130 9.210 8.970 8.970 2,124 -0.35(-3.76%)
Sep 21, 2016 9.320 9.330 9.260 9.320 1,804 +0.05(+0.54%)
Sep 20, 2016 9.390 9.390 9.130 9.270 1,609 -0.12(-1.28%)
Sep 19, 2016 9.300 9.390 9.300 9.390 1,204 +0.03(+0.32%)
Sep 16, 2016 9.270 9.360 9.160 9.360 1,804 +0.15(+1.63%)
Sep 15, 2016 9.300 9.300 9.210 9.210 627 +0.09(+0.99%)
Sep 14, 2016 9.300 9.300 9.010 9.120 727 -0.08(-0.87%)
Sep 13, 2016 9.220 9.290 9.050 9.200 2,108 -0.19(-2.02%)
Sep 12, 2016 9.390 9.390 9.390 9.390 323 +0.06(+0.64%)
Sep 09, 2016 9.290 9.360 9.290 9.330 606 -0.06(-0.64%)
Sep 06, 2016 9.330 9.390 9.220 9.390 106 +0.19(+2.07%)
Sep 02, 2016 9.120 9.200 9.200 9.200 1,400 +0.03(+0.33%)
Sep 01, 2016 9.080 9.230 9.080 9.170 2,121 +0.09(+0.99%)
Aug 31, 2016 9.210 9.230 9.050 9.080 2,415 +0.03(+0.33%)
Aug 30, 2016 9.130 9.370 9.050 9.050 5,982 -0.06(-0.66%)
Aug 29, 2016 9.100 9.190 9.100 9.110 1,319 +0.01(+0.11%)
Aug 26, 2016 9.100 9.230 9.090 9.100 2,153 -0.09(-0.98%)
Aug 25, 2016 9.110 9.260 9.110 9.190 2,012 +0.08(+0.88%)
Aug 24, 2016 9.030 9.350 9.030 9.110 3,307 +0.11(+1.22%)
Aug 23, 2016 8.990 9.520 8.990 9.000 3,959 +0.09(+1.01%)
Aug 22, 2016 9.030 9.440 8.910 8.910 4,804 -0.68(-7.09%)
Aug 19, 2016 9.210 9.590 8.910 9.590 4,105 +0.69(+7.73%)
Aug 18, 2016 8.960 9.270 8.740 8.902 1,229 -0.05(-0.54%)
Aug 17, 2016 9.340 9.340 8.800 8.950 4,007 -0.37(-3.97%)
Aug 16, 2016 9.060 9.490 9.060 9.320 3,903 +0.44(+4.95%)
Aug 15, 2016 8.700 8.990 8.700 8.880 522 +0.33(+3.86%)
Aug 10, 2016 8.550 8.550 8.550 8.550 300 +0.03(+0.35%)
Aug 09, 2016 8.550 8.550 8.460 8.520 1,475 +0.19(+2.28%)
Aug 08, 2016 8.300 8.330 8.300 8.330 600 -0.12(-1.42%)
Aug 01, 2016 8.450 8.450 8.450 8.450 100 +0.13(+1.56%)
Jul 29, 2016 8.320 8.320 8.320 8.320 1,452 -0.08(-0.95%)
Jul 28, 2016 8.480 8.480 8.250 8.400 2,400 +0.05(+0.60%)
Jul 27, 2016 8.340 8.350 8.300 8.350 450 +0.12(+1.46%)
Jul 25, 2016 8.230 8.230 8.230 8.230 45 +0.13(+1.60%)
Jul 22, 2016 7.820 8.390 7.820 8.100 5,700 +0.37(+4.79%)
Jul 21, 2016 8.130 8.130 7.730 7.730 3,298 -0.34(-4.27%)
Jul 19, 2016 7.940 8.075 8.075 8.075 1,600 -0.33(-3.87%)
Jul 18, 2016 8.588 8.588 8.400 8.400 830 +0.00(+0.00%)
Jul 15, 2016 8.130 8.700 7.850 8.400 3,019 +0.61(+7.83%)
Jul 14, 2016 7.790 7.790 7.790 7.790 990 +0.01(+0.19%)
Jul 13, 2016 7.700 7.790 7.700 7.775 678 +0.12(+1.63%)
Jul 12, 2016 7.650 7.650 7.650 7.650 1,044 +0.37(+5.08%)
Jul 11, 2016 7.440 7.650 7.280 7.280 4,509 -0.20(-2.67%)
Jul 07, 2016 7.480 7.480 7.480 7.480 600 +0.37(+5.20%)
Jul 05, 2016 7.310 7.500 7.030 7.110 8,088 -0.44(-5.83%)
Jun 29, 2016 7.500 7.550 7.550 7.550 500 +0.25(+3.42%)
Jun 28, 2016 7.350 7.350 7.300 7.300 3,014 +0.00(+0.00%)
Jun 27, 2016 7.350 7.350 7.300 7.300 1,137 -0.21(-2.80%)
Jun 21, 2016 7.550 7.510 7.510 7.510 15,800 -0.10(-1.31%)
Jun 20, 2016 7.710 7.770 7.610 7.610 1,510 +0.00(+0.00%)
Jun 17, 2016 7.750 7.810 7.300 7.610 10,104 +0.18(+2.42%)
Jun 16, 2016 7.490 7.490 7.430 7.430 908 -0.06(-0.80%)
Jun 15, 2016 7.390 7.600 7.390 7.490 1,280 -0.20(-2.60%)
Jun 14, 2016 7.550 7.700 7.180 7.690 3,401 +0.03(+0.39%)
Jun 13, 2016 7.600 7.700 7.550 7.660 2,700 -0.20(-2.54%)
Jun 09, 2016 7.800 7.860 7.860 7.860 300 -0.14(-1.75%)
Jun 06, 2016 7.830 8.000 8.000 8.000 900 +0.55(+7.38%)
Jun 02, 2016 7.440 7.450 7.450 7.450 11,400 +0.20(+2.76%)
Jun 01, 2016 7.100 7.300 7.090 7.250 2,849 -0.34(-4.48%)
May 27, 2016 7.520 7.590 7.260 7.590 2 -0.01(-0.13%)
May 25, 2016 7.600 7.600 7.600 7.600 1,000 -0.20(-2.56%)
May 17, 2016 7.800 7.800 7.800 7.800 1 +0.20(+2.63%)
May 13, 2016 8.000 7.600 7.600 7.600 1,400 -0.45(-5.59%)
May 11, 2016 8.000 8.050 8.050 8.050 1,000 +0.05(+0.63%)
May 09, 2016 7.860 8.000 8.000 8.000 17,400 +0.02(+0.25%)
May 05, 2016 7.980 7.980 7.980 7.980 1,300 +0.27(+3.50%)
May 03, 2016 7.900 8.000 7.710 7.710 10 -0.33(-4.10%)
May 02, 2016 7.730 8.040 7.730 8.040 7,218 +0.06(+0.82%)
Apr 27, 2016 8.010 7.975 7.975 7.975 19,200 -0.24(-2.86%)
Apr 25, 2016 8.210 8.210 8.210 8.210 600 -0.15(-1.79%)
Apr 20, 2016 8.360 8.360 8.360 8.360 61 +0.13(+1.58%)
Apr 18, 2016 7.900 8.230 8.230 8.230 4,300 +0.08(+0.98%)
Apr 14, 2016 8.210 8.150 8.150 8.150 3,400 +0.00(+0.00%)
Apr 13, 2016 8.390 8.390 8.150 8.150 4,437 -0.24(-2.86%)
Apr 07, 2016 8.680 8.390 8.390 8.390 1,300 -0.29(-3.34%)
Apr 06, 2016 8.700 8.700 8.680 8.680 427 -0.17(-1.92%)
Apr 04, 2016 8.290 8.850 8.850 8.850 12,400 +0.48(+5.79%)
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.