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, 2020 14.19 14.19 14.19 14.19 24 +0.00(+0.00%)
Mar 27, 2020 14.19 14.19 14.19 0 +0.00(+0.00%)
Mar 26, 2020 14.19 14.19 14.19 14.19 643 +1.28(+9.91%)
Mar 25, 2020 12.75 12.91 12.75 12.91 1,725 +1.30(+11.20%)
Mar 24, 2020 11.61 11.61 11.58 11.61 3,074 +1.04(+9.89%)
Mar 23, 2020 10.81 10.81 10.56 10.56 952 -1.17(-9.93%)
Mar 20, 2020 11.35 11.73 11.35 11.73 2,100 +0.79(+7.22%)
Mar 19, 2020 11.07 11.85 10.70 10.94 4,362 -1.40(-11.34%)
Mar 18, 2020 12.34 12.34 267 +0.00(+0.00%)
Mar 17, 2020 11.96 12.40 11.96 12.34 3,651 -0.06(-0.49%)
Mar 16, 2020 12.76 12.76 12.40 12.40 4,860 +0.00(+0.00%)
Mar 13, 2020 12.96 13.05 12.40 12.40 3,600 -1.10(-8.15%)
Mar 12, 2020 11.64 13.50 11.60 13.50 17,001 +0.34(+2.58%)
Mar 11, 2020 13.16 13.16 13.16 13.16 7 +0.00(+0.00%)
Mar 10, 2020 12.75 13.16 12.75 13.16 1,736 +1.41(+12.00%)
Mar 09, 2020 13.10 13.10 11.47 11.75 4,049 -4.49(-27.65%)
Mar 06, 2020 16.24 16.24 16.24 16.24 100 -0.63(-3.73%)
Mar 05, 2020 16.87 16.87 16.87 16.87 306 -0.70(-3.96%)
Mar 04, 2020 17.57 17.57 17.57 17.57 44 +0.00(+0.00%)
Mar 03, 2020 17.57 17.57 17.57 17.57 140 +1.08(+6.54%)
Mar 02, 2020 16.24 16.49 15.65 16.49 576 -0.04(-0.26%)
Feb 28, 2020 16.57 16.71 16.51 16.53 1,000 -0.81(-4.70%)
Feb 27, 2020 18.40 18.40 17.34 17.34 1,231 -2.14(-10.96%)
Feb 26, 2020 19.48 19.48 19.48 19.48 59 +0.00(+0.00%)
Feb 25, 2020 19.48 19.48 19.48 19.48 100 -0.31(-1.57%)
Feb 24, 2020 19.79 19.79 19.79 19.79 1,249 -1.21(-5.76%)
Feb 21, 2020 21.01 21.01 21.00 21.00 300 +0.09(+0.43%)
Feb 20, 2020 20.91 20.91 20.91 20.91 136 +0.00(+0.00%)
Feb 19, 2020 22.43 22.46 20.91 20.91 1,725 +0.26(+1.26%)
Feb 18, 2020 20.65 20.65 20.65 20.65 113 -0.05(-0.24%)
Feb 14, 2020 20.70 20.70 20.70 20.70 100 +0.00(+0.00%)
Feb 13, 2020 20.65 21.01 20.65 20.70 671 -1.15(-5.26%)
Feb 12, 2020 21.81 22.29 21.72 21.85 12,658 +0.60(+2.80%)
Feb 11, 2020 21.25 21.25 21.25 21.25 293 -0.10(-0.48%)
Feb 10, 2020 21.85 21.85 21.32 21.36 4,390 -0.52(-2.39%)
Feb 07, 2020 21.96 21.96 21.56 21.88 7,100 +0.50(+2.34%)
Feb 06, 2020 20.81 21.74 20.81 21.38 27,373 +0.79(+3.84%)
Feb 05, 2020 19.71 20.61 19.71 20.59 1,457 -0.41(-1.95%)
Feb 04, 2020 19.60 21.00 19.60 21.00 1,060 +1.38(+7.03%)
Feb 03, 2020 19.34 19.62 19.34 19.62 1,741 -0.88(-4.29%)
Jan 31, 2020 20.50 20.50 20.50 20.50 100 +0.00(+0.00%)
Jan 30, 2020 20.60 20.60 20.47 20.50 4,608 +0.98(+5.02%)
Jan 29, 2020 19.10 19.52 19.10 19.52 1,591 +0.17(+0.87%)
Jan 28, 2020 19.35 19.69 19.33 19.35 2,832 +0.10(+0.53%)
Jan 27, 2020 19.22 19.66 19.01 19.25 3,710 -1.25(-6.10%)
Jan 24, 2020 20.50 20.50 20.50 20.50 100 -0.09(-0.44%)
Jan 23, 2020 20.49 20.59 19.66 20.59 4,267 +0.06(+0.29%)
Jan 22, 2020 20.64 20.83 19.25 20.53 7,520 -0.12(-0.58%)
Jan 21, 2020 20.79 20.96 20.21 20.65 8,625 +0.31(+1.52%)
Jan 17, 2020 20.34 20.34 20.34 20.34 100 +0.00(+0.00%)
Jan 16, 2020 20.77 20.77 20.34 20.34 2,829 +0.14(+0.69%)
Jan 15, 2020 20.20 20.44 20.20 20.20 119,910 +0.29(+1.47%)
Jan 14, 2020 19.98 19.98 19.91 19.91 1,027 -0.29(-1.45%)
Jan 13, 2020 20.20 20.20 20.20 20.20 13 +0.00(+0.00%)
Jan 10, 2020 20.20 20.20 20.20 20.20 100 +0.00(+0.00%)
Jan 09, 2020 20.60 20.70 20.20 20.20 7,005 -0.30(-1.46%)
Jan 08, 2020 20.34 20.58 20.34 20.50 2,342 +0.30(+1.49%)
Jan 07, 2020 19.90 20.20 19.90 20.20 2,256 +0.48(+2.46%)
Jan 06, 2020 19.84 20.00 19.67 19.72 106,322 -0.28(-1.42%)
Jan 03, 2020 20.00 20.00 19.69 20.00 4,100 -0.20(-0.99%)
Jan 02, 2020 21.73 21.73 20.00 20.20 29,602 +1.75(+9.46%)
Dec 31, 2019 18.30 18.45 18.11 18.45 1,600 +0.18(+1.00%)
Dec 30, 2019 17.46 18.46 17.46 18.27 5,252 +0.87(+5.01%)
Dec 27, 2019 16.74 17.40 16.74 17.40 3,800 -0.04(-0.24%)
Dec 26, 2019 17.79 18.28 17.01 17.44 37,081 +2.84(+19.47%)
Dec 24, 2019 14.49 14.97 14.48 14.60 12,100 +0.60(+4.29%)
Dec 23, 2019 14.00 14.24 13.52 14.00 3,903 +0.65(+4.87%)
Dec 20, 2019 13.35 13.35 13.35 13.35 100 +0.00(+0.00%)
Dec 19, 2019 13.16 13.35 13.16 13.35 9,905 +0.35(+2.69%)
Dec 18, 2019 13.18 13.18 13.00 13.00 3,944 -0.24(-1.81%)
Dec 17, 2019 13.24 13.24 13.24 13.24 1,457 +0.09(+0.68%)
Dec 16, 2019 13.15 13.15 13.15 13.15 364 +0.48(+3.79%)
Dec 13, 2019 12.67 12.67 12.67 12.67 500 +0.11(+0.88%)
Dec 11, 2019 12.56 12.56 12.56 0 +0.00(+0.00%)
Dec 09, 2019 12.56 12.56 12.56 0 +0.00(+0.00%)
Dec 06, 2019 11.91 12.56 11.79 12.56 3,300 -0.24(-1.88%)
Dec 04, 2019 12.80 12.80 12.80 0 +0.00(+0.00%)
Dec 02, 2019 12.80 12.80 12.80 0 +0.00(+0.00%)
Nov 27, 2019 12.80 12.80 12.80 0 +0.00(+0.00%)
Nov 26, 2019 12.80 12.80 12.80 12.80 931 +0.00(+0.00%)
Nov 25, 2019 12.80 12.80 12.30 12.80 1,221 -0.18(-1.39%)
Nov 22, 2019 12.98 12.98 12.98 12.98 100 +0.00(+0.00%)
Nov 21, 2019 13.15 13.15 12.98 12.98 2,327 -0.11(-0.84%)
Nov 20, 2019 13.04 13.09 13.04 13.09 1,213 +0.00(+0.00%)
Nov 19, 2019 12.80 13.09 12.80 13.09 1,643 +0.46(+3.64%)
Nov 18, 2019 12.80 12.80 12.56 12.63 3,500 +0.57(+4.73%)
Nov 15, 2019 12.06 12.06 12.06 12.06 100 -0.59(-4.67%)
Nov 14, 2019 12.65 12.65 12.65 12.65 33 +0.00(+0.00%)
Nov 13, 2019 12.65 12.65 12.65 12.65 98 +0.00(+0.00%)
Nov 11, 2019 12.65 12.65 12.65 0 -0.17(-1.33%)
Nov 08, 2019 12.82 12.82 12.82 12.82 100 +0.00(+0.00%)
Nov 07, 2019 12.78 13.04 12.78 12.82 26,201 +0.04(+0.31%)
Nov 06, 2019 12.73 12.78 12.73 12.78 1,152 +0.30(+2.40%)
Nov 05, 2019 12.58 12.63 12.35 12.48 1,802 +0.28(+2.30%)
Nov 04, 2019 11.60 12.20 11.50 12.20 11,655 +0.08(+0.66%)
Nov 01, 2019 11.44 12.12 11.44 12.12 2,900 +0.16(+1.34%)
Oct 30, 2019 11.96 11.96 11.96 0 -0.23(-1.89%)
Oct 29, 2019 12.22 12.22 12.19 12.19 8,308 +0.37(+3.13%)
Oct 28, 2019 11.82 11.82 11.82 11.82 38 +0.00(+0.00%)
Oct 24, 2019 11.82 11.82 11.82 0 +0.00(+0.00%)
Oct 23, 2019 11.82 11.82 11.82 11.82 681 -0.01(-0.07%)
Oct 21, 2019 11.83 11.83 11.83 0 +0.29(+2.50%)
Oct 18, 2019 11.54 11.54 11.54 11.54 100 +0.00(+0.00%)
Oct 14, 2019 11.54 11.54 11.54 0 +0.00(+0.00%)
Oct 11, 2019 11.50 11.54 11.50 11.54 400 -0.32(-2.70%)
Oct 10, 2019 11.86 11.86 11.86 11.86 125 +0.27(+2.33%)
Oct 09, 2019 11.59 11.59 11.59 11.59 78 +0.00(+0.00%)
Oct 08, 2019 12.19 12.19 11.49 11.59 832 +0.22(+1.97%)
Oct 07, 2019 12.27 12.27 11.37 11.37 4,131 -1.32(-10.43%)
Oct 04, 2019 12.69 12.69 12.69 12.69 100 +0.00(+0.00%)
Oct 03, 2019 12.53 12.74 12.53 12.69 1,499 -0.79(-5.86%)
Oct 02, 2019 13.48 13.48 13.48 13.48 128 -0.00(-0.01%)
Oct 01, 2019 13.48 13.48 13.48 13.48 19 +0.00(+0.00%)
Sep 30, 2019 13.48 13.48 13.48 13.48 658 +1.04(+8.37%)
Sep 27, 2019 12.38 12.44 12.38 12.44 700 -0.59(-4.52%)
Sep 26, 2019 13.03 13.03 68 +0.00(+0.00%)
Sep 25, 2019 13.03 13.03 2 +0.00(+0.00%)
Sep 23, 2019 13.03 13.03 13.03 0 +0.00(+0.00%)
Sep 20, 2019 13.03 13.03 13.03 13.03 100 +0.20(+1.55%)
Sep 19, 2019 12.83 12.83 12.83 12.83 234 -0.17(-1.31%)
Sep 17, 2019 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 16, 2019 13.22 13.22 12.93 13.00 1,410 -0.05(-0.38%)
Sep 13, 2019 13.05 13.05 13.05 13.05 100 +0.00(+0.00%)
Sep 12, 2019 13.05 13.05 41 +0.00(+0.00%)
Sep 11, 2019 13.00 13.05 12.94 13.05 2,159 +0.05(+0.38%)
Sep 10, 2019 13.00 13.00 13.00 13.00 787 +0.12(+0.92%)
Sep 05, 2019 12.88 12.88 12.88 0 -0.35(-2.64%)
Sep 04, 2019 13.23 13.23 233 +0.00(+0.00%)
Sep 03, 2019 13.23 13.23 13.23 13.23 130 +0.00(+0.00%)
Aug 30, 2019 13.29 13.68 13.21 13.23 1,500 -0.27(-1.99%)
Aug 29, 2019 13.86 13.86 13.49 13.50 3,116 +0.40(+3.05%)
Aug 28, 2019 13.00 13.10 13.00 13.10 1,675 +0.19(+1.47%)
Aug 27, 2019 12.91 12.91 12.91 12.91 99 +0.00(+0.00%)
Aug 26, 2019 12.91 12.91 12.91 12.91 150 +0.00(+0.00%)
Aug 23, 2019 12.91 12.91 12.91 12.91 100 +0.00(+0.00%)
Aug 22, 2019 13.14 13.14 12.91 12.91 1,370 +0.27(+2.14%)
Aug 21, 2019 12.41 12.88 12.41 12.64 800 +0.23(+1.85%)
Aug 20, 2019 12.61 12.61 12.41 12.41 390 -0.49(-3.80%)
Aug 19, 2019 12.90 12.90 12.90 12.90 105 +0.63(+5.14%)
Aug 16, 2019 12.27 12.27 12.27 12.27 100 +0.00(+0.00%)
Aug 15, 2019 12.27 12.27 12.27 12.27 42 +0.00(+0.00%)
Aug 14, 2019 12.27 12.27 12.27 12.27 150 -0.93(-7.05%)
Aug 13, 2019 13.15 13.20 13.15 13.20 1,579 +0.00(+0.00%)
Aug 12, 2019 13.10 13.10 13.20 3,482 +0.10(+0.76%)
Aug 08, 2019 13.10 13.10 13.10 0 +0.20(+1.55%)
Aug 07, 2019 12.90 12.90 12.90 12.90 120 +0.00(+0.00%)
Aug 06, 2019 12.90 12.90 12.90 12.90 1,040 -0.10(-0.77%)
Aug 05, 2019 13.02 13.02 13.00 13.00 2,426 +0.00(+0.00%)
Jul 31, 2019 13.00 13.00 13.00 0 +0.36(+2.85%)
Jul 30, 2019 12.65 12.65 12.64 12.64 300 -0.40(-3.05%)
Jul 29, 2019 13.04 13.04 13.04 13.04 800 -0.07(-0.57%)
Jul 25, 2019 13.11 13.11 13.11 0 +0.00(+0.00%)
Jul 24, 2019 13.11 13.11 30 +0.00(+0.00%)
Jul 23, 2019 13.11 13.11 13.11 13.11 60 +0.00(+0.00%)
Jul 22, 2019 13.17 13.19 13.05 13.11 1,232 +0.21(+1.64%)
Jul 19, 2019 12.90 12.90 12.90 12.90 200 +0.27(+2.14%)
Jul 18, 2019 12.14 12.85 12.14 12.63 2,188 -0.09(-0.71%)
Jul 17, 2019 12.49 12.72 12.48 12.72 2,611 -0.18(-1.40%)
Jul 16, 2019 12.90 12.90 12.90 12.90 380 +0.03(+0.23%)
Jul 15, 2019 12.83 13.06 12.56 12.87 3,700 +0.71(+5.83%)
Jul 11, 2019 12.16 12.16 12.16 0 -0.11(-0.89%)
Jul 10, 2019 11.80 12.27 11.75 12.27 1,758 -0.17(-1.37%)
Jul 09, 2019 13.17 13.17 12.44 12.44 1,873 +0.43(+3.58%)
Jul 08, 2019 12.85 12.85 11.62 12.01 2,993 -0.99(-7.63%)
Jul 05, 2019 13.14 13.14 12.90 13.00 4,900 +0.43(+3.39%)
Jul 03, 2019 12.41 12.60 12.40 12.58 4,500 +0.78(+6.58%)
Jul 02, 2019 11.70 11.80 11.55 11.80 6,859 +0.20(+1.72%)
Jul 01, 2019 11.60 11.80 11.40 11.60 7,445 +0.41(+3.67%)
Jun 28, 2019 11.60 11.60 11.12 11.19 1,300 -0.06(-0.54%)
Jun 27, 2019 11.25 11.25 11.25 11.25 113 +0.00(+0.00%)
Jun 26, 2019 11.25 11.44 11.20 11.25 5,824 +0.38(+3.50%)
Jun 25, 2019 11.30 11.45 10.10 10.87 8,611 +0.07(+0.65%)
Jun 24, 2019 11.40 12.37 10.06 10.80 29,617 +0.55(+5.37%)
Jun 21, 2019 11.32 11.32 10.25 10.25 200 -0.25(-2.38%)
Jun 20, 2019 10.29 10.53 10.29 10.50 4,978 +0.71(+7.25%)
Jun 19, 2019 9.660 10.59 9.310 9.790 21,201 +0.49(+5.27%)
Jun 18, 2019 9.100 9.300 9.100 9.300 2,489 +0.06(+0.65%)
Jun 17, 2019 9.000 9.240 9.000 9.240 1,393 +0.55(+6.29%)
Jun 14, 2019 8.693 8.693 8.693 8.693 100 +0.00(+0.00%)
Jun 10, 2019 8.693 8.693 8.693 0 +0.00(+0.00%)
Jun 05, 2019 8.693 8.693 8.693 0 -0.06(-0.65%)
Jun 03, 2019 8.750 8.750 8.750 0 -0.15(-1.69%)
May 29, 2019 8.900 8.900 8.900 0 +0.00(+0.00%)
May 28, 2019 8.900 8.900 8.900 143 +0.00(+0.00%)
May 23, 2019 8.900 8.900 8.900 0 -0.02(-0.22%)
May 22, 2019 9.050 9.180 8.800 8.920 6,063 -0.11(-1.22%)
May 21, 2019 8.940 9.200 8.700 9.030 4,146 +0.40(+4.63%)
May 20, 2019 9.000 9.000 8.630 8.630 978 -0.61(-6.60%)
May 16, 2019 9.240 9.240 9.240 0 +0.62(+7.19%)
May 15, 2019 8.620 8.620 8.620 8.620 70 +0.00(+0.00%)
May 14, 2019 8.620 8.620 8.620 8.620 40 +0.00(+0.00%)
May 13, 2019 8.620 8.620 8.620 8.620 86 +0.00(+0.00%)
May 10, 2019 8.620 8.620 8.620 8.620 500 +0.11(+1.29%)
May 07, 2019 8.510 8.510 8.510 0 +0.00(+0.00%)
May 06, 2019 8.510 8.510 8.510 8.510 3 +0.00(+0.00%)
May 03, 2019 8.600 8.600 8.500 8.510 1,600 -0.26(-2.96%)
May 02, 2019 8.770 8.770 8.770 8.770 1,002 +0.00(+0.00%)
May 01, 2019 8.770 8.770 8.770 8.770 202 +0.26(+3.06%)
Apr 29, 2019 8.510 8.510 8.510 0 +0.34(+4.16%)
Apr 26, 2019 8.340 8.340 8.170 8.170 2,000 -0.03(-0.36%)
Apr 25, 2019 8.150 8.200 8.150 8.200 599 -0.11(-1.32%)
Apr 24, 2019 8.350 8.350 8.310 8.310 1,105 -0.29(-3.37%)
Apr 23, 2019 8.680 8.700 8.357 8.600 2,382 -0.02(-0.23%)
Apr 22, 2019 8.800 9.000 8.500 8.620 10,005 -0.43(-4.70%)
Apr 18, 2019 9.045 9.045 9.045 9.045 200 +0.00(+0.00%)
Apr 17, 2019 9.120 9.120 9.045 9.045 2,662 -0.15(-1.68%)
Apr 16, 2019 9.200 9.200 100 +0.00(+0.00%)
Apr 15, 2019 9.200 9.200 9.200 9.200 182 +0.00(+0.00%)
Apr 12, 2019 8.737 9.200 8.737 9.200 3,200 +0.48(+5.50%)
Apr 11, 2019 8.800 9.067 8.701 8.720 10,924 -0.33(-3.65%)
Apr 10, 2019 8.548 9.100 8.539 9.050 6,752 +0.26(+2.91%)
Apr 09, 2019 8.385 8.935 8.385 8.794 3,267 -0.08(-0.91%)
Apr 08, 2019 8.901 9.180 8.757 8.874 3,629 +0.65(+7.93%)
Apr 04, 2019 8.223 8.223 8.223 0 +0.00(+0.00%)
Apr 03, 2019 8.223 8.223 199 +0.00(+0.00%)
Apr 02, 2019 8.332 8.399 8.223 8.223 1,570 -0.10(-1.17%)
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.