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

Ellomay Capital Ltd (NY: ELLO )

14.91 +0.15 (+1.02%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 10, 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 (%)
Jul 31, 2020 26.63 26.73 26.63 26.63 400 +0.18(+0.68%)
Jul 30, 2020 26.45 26.45 26.45 26.45 265 +0.00(+0.00%)
Jul 29, 2020 25.90 26.45 25.90 26.45 829 -0.01(-0.02%)
Jul 28, 2020 26.46 26.46 119 +0.00(+0.00%)
Jul 27, 2020 26.46 26.46 26.46 26.46 427 +0.96(+3.75%)
Jul 24, 2020 25.50 25.50 25.50 25.50 100 +0.00(+0.00%)
Jul 23, 2020 25.50 25.50 25.50 25.50 298 +0.46(+1.82%)
Jul 22, 2020 25.04 25.04 25.04 25.04 153 +0.00(+0.00%)
Jul 21, 2020 25.04 25.04 25.04 25.04 53 +0.00(+0.00%)
Jul 20, 2020 25.84 25.84 24.90 25.04 774 +0.54(+2.22%)
Jul 17, 2020 24.50 24.50 24.50 24.50 100 +0.00(+0.00%)
Jul 16, 2020 23.80 24.50 23.80 24.50 101,050 +0.15(+0.62%)
Jul 15, 2020 24.50 24.50 24.35 24.35 632 +0.14(+0.58%)
Jul 14, 2020 24.24 24.30 23.08 24.21 6,842 +0.41(+1.72%)
Jul 13, 2020 24.50 24.73 23.80 23.80 12,602 +0.36(+1.54%)
Jul 10, 2020 21.05 23.56 21.05 23.44 800 -0.31(-1.31%)
Jul 09, 2020 23.57 23.75 22.86 23.75 3,188 +3.75(+18.75%)
Jul 08, 2020 20.00 20.00 96 +0.00(+0.00%)
Jul 07, 2020 20.00 20.00 10 +0.00(+0.00%)
Jul 06, 2020 19.72 20.00 19.57 20.00 1,212 -1.03(-4.90%)
Jul 02, 2020 21.03 21.03 21.03 21.03 100 +0.00(+0.00%)
Jul 01, 2020 21.03 21.03 21.03 21.03 101 +0.00(+0.00%)
Jun 30, 2020 21.03 21.03 21.03 21.03 319 +0.67(+3.29%)
Jun 29, 2020 20.36 20.36 20.36 20.36 303 -0.60(-2.86%)
Jun 26, 2020 21.91 21.91 20.96 20.96 1,000 -0.78(-3.59%)
Jun 25, 2020 21.74 21.74 21.74 21.74 126 +0.00(+0.00%)
Jun 24, 2020 23.37 23.37 21.33 21.74 5,507 +0.78(+3.72%)
Jun 23, 2020 21.24 21.24 20.89 20.96 2,734 -0.04(-0.19%)
Jun 22, 2020 21.00 21.00 21.00 21.00 921 +0.60(+2.94%)
Jun 19, 2020 20.29 20.49 20.24 20.40 5,200 +0.43(+2.15%)
Jun 18, 2020 19.97 19.97 19.97 19.97 269 +0.00(+0.00%)
Jun 17, 2020 20.30 20.30 19.97 19.97 1,193 +0.29(+1.47%)
Jun 16, 2020 19.90 20.14 19.68 19.68 10,114 -0.22(-1.11%)
Jun 15, 2020 19.90 19.90 19.66 19.90 14,143 -0.06(-0.30%)
Jun 12, 2020 19.96 19.96 19.96 19.96 100 +0.00(+0.00%)
Jun 11, 2020 20.29 20.29 19.96 19.96 1,390 -0.36(-1.77%)
Jun 10, 2020 20.76 20.76 20.31 20.32 8,073 +0.32(+1.60%)
Jun 09, 2020 20.00 20.00 20.00 20.00 151 +0.00(+0.00%)
Jun 08, 2020 20.00 20.00 20.00 20.00 37 +0.00(+0.00%)
Jun 05, 2020 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
Jun 04, 2020 20.00 20.00 206 +0.00(+0.00%)
Jun 03, 2020 20.00 20.00 20.00 20.00 306 +0.00(+0.00%)
Jun 02, 2020 20.41 20.41 20.00 20.00 10,392 +0.10(+0.50%)
Jun 01, 2020 19.90 19.90 25 +0.00(+0.00%)
May 29, 2020 19.90 19.90 19.90 19.90 5,200 +0.22(+1.12%)
May 28, 2020 20.10 20.10 19.68 19.68 429 -0.62(-3.05%)
May 27, 2020 19.92 20.30 19.92 20.30 813 +0.52(+2.63%)
May 26, 2020 20.00 20.01 19.71 19.78 9,399 -0.22(-1.10%)
May 22, 2020 20.00 20.00 20.00 20.00 200 +1.00(+5.26%)
May 20, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
May 19, 2020 19.00 19.00 19.00 19.00 161 +0.00(+0.00%)
May 18, 2020 19.00 19.00 18.62 19.00 1,091 +1.17(+6.56%)
May 15, 2020 17.83 17.83 17.83 17.83 100 +0.30(+1.71%)
May 14, 2020 16.49 17.53 16.49 17.53 818 -2.47(-12.35%)
May 13, 2020 20.00 20.00 2 +0.00(+0.00%)
May 12, 2020 20.00 20.00 20.00 20.00 6 +0.00(+0.00%)
May 11, 2020 20.00 20.00 19.80 20.00 4,479 +0.36(+1.83%)
May 08, 2020 19.88 19.88 19.64 19.64 500 +0.62(+3.26%)
May 07, 2020 19.02 19.02 19.02 19.02 900 +0.59(+3.22%)
May 06, 2020 18.43 18.43 18.43 18.43 157 +0.18(+0.97%)
May 05, 2020 18.25 18.25 18.25 18.25 71 +0.00(+0.00%)
May 04, 2020 18.70 18.70 18.01 18.25 1,741 -2.52(-12.13%)
May 01, 2020 20.77 20.77 20.77 20.77 100 +0.00(+0.00%)
Apr 30, 2020 20.53 21.01 20.53 20.77 1,139 +0.18(+0.89%)
Apr 29, 2020 18.81 20.59 18.57 20.59 2,325 +3.48(+20.32%)
Apr 28, 2020 17.11 17.11 45 +0.00(+0.00%)
Apr 27, 2020 17.11 17.11 17.11 17.11 20 +0.00(+0.00%)
Apr 24, 2020 17.11 17.11 17.11 17.11 100 +0.00(+0.00%)
Apr 23, 2020 17.11 17.11 2 +0.00(+0.00%)
Apr 22, 2020 17.59 17.59 17.11 17.11 573 +1.11(+6.94%)
Apr 21, 2020 16.00 16.00 15.55 16.00 3,401 -0.57(-3.43%)
Apr 20, 2020 16.57 16.59 16.33 16.57 3,061 +1.07(+6.90%)
Apr 17, 2020 15.50 15.50 15.50 15.50 100 +0.68(+4.59%)
Apr 16, 2020 14.82 14.82 14.82 14.82 274 +0.00(+0.00%)
Apr 15, 2020 16.40 16.40 14.82 14.82 735 -1.58(-9.63%)
Apr 14, 2020 16.40 16.50 16.40 16.40 4,571 +0.00(+0.00%)
Apr 13, 2020 16.54 16.99 16.40 16.40 4,520 -0.78(-4.54%)
Apr 09, 2020 18.95 18.95 17.18 17.18 800 -1.12(-6.12%)
Apr 08, 2020 18.06 18.30 18.06 18.30 667 +1.87(+11.38%)
Apr 07, 2020 16.43 16.43 16.43 16.43 134 +0.22(+1.36%)
Apr 06, 2020 15.97 16.44 15.97 16.21 3,416 +0.70(+4.52%)
Apr 03, 2020 15.51 15.51 15.51 15.51 600 -0.33(-2.09%)
Apr 02, 2020 15.60 15.85 15.60 15.84 6,248 +1.65(+11.63%)
Apr 01, 2020 14.19 14.19 14.19 14.19 10 +0.00(+0.00%)
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%)
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.