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 (%)
Jan 31, 2019 8.500 8.500 8.500 8.500 1,101 +0.16(+1.88%)
Jan 30, 2019 8.500 8.500 8.343 8.343 339 +0.03(+0.40%)
Jan 29, 2019 8.110 8.310 8.110 8.310 800 -0.19(-2.24%)
Jan 28, 2019 8.500 8.500 8.500 8.500 510 +0.09(+1.07%)
Jan 25, 2019 8.410 8.410 8.410 8.410 100 +0.00(+0.00%)
Jan 23, 2019 8.410 8.410 8.410 0 +0.00(+0.00%)
Jan 22, 2019 8.430 8.433 8.410 8.410 303 +0.20(+2.44%)
Jan 18, 2019 8.210 8.250 8.210 8.210 300 -0.40(-4.65%)
Jan 17, 2019 8.610 8.610 8.610 8.610 3 +0.00(+0.00%)
Jan 16, 2019 8.500 8.653 8.260 8.610 955 +0.31(+3.75%)
Jan 15, 2019 8.299 8.299 8.299 8.299 16 +0.00(+0.00%)
Jan 14, 2019 8.500 8.500 8.299 8.299 305 -0.05(-0.61%)
Jan 11, 2019 8.540 8.540 8.350 8.350 11,700 -0.25(-2.91%)
Jan 10, 2019 8.167 8.639 8.167 8.600 403 +0.53(+6.57%)
Jan 09, 2019 8.460 8.483 8.070 8.070 2,772 -0.63(-7.24%)
Jan 08, 2019 8.050 8.700 8.050 8.700 403 +0.54(+6.62%)
Jan 07, 2019 8.950 8.950 8.160 8.160 602 -0.35(-4.11%)
Jan 04, 2019 8.500 8.750 8.090 8.510 1,400 +0.31(+3.78%)
Jan 03, 2019 7.680 8.200 7.680 8.200 406 +0.24(+3.02%)
Jan 02, 2019 7.960 7.960 7.960 7.960 120 +0.14(+1.79%)
Dec 31, 2018 7.800 7.830 7.800 7.820 4,200 +0.00(+0.00%)
Dec 27, 2018 7.820 7.820 7.820 0 +0.00(+0.00%)
Dec 26, 2018 7.820 7.820 7.820 7.820 1 +0.00(+0.00%)
Dec 24, 2018 7.820 7.820 7.820 7.820 200 -0.12(-1.51%)
Dec 21, 2018 7.850 7.940 7.850 7.940 200 -0.26(-3.17%)
Dec 20, 2018 7.850 8.200 7.820 8.200 4,085 +0.70(+9.33%)
Dec 19, 2018 7.880 7.880 7.500 7.500 3,000 -0.37(-4.70%)
Dec 18, 2018 7.980 8.009 7.850 7.870 2,239 -0.12(-1.51%)
Dec 17, 2018 8.310 8.310 7.643 7.990 1,854 -0.18(-2.20%)
Dec 14, 2018 8.290 8.710 8.010 8.170 1,700 -0.32(-3.81%)
Dec 13, 2018 8.494 8.494 8.494 8.494 1,117 +0.00(+0.00%)
Dec 12, 2018 8.500 8.762 8.100 8.494 2,912 -0.03(-0.31%)
Dec 11, 2018 8.500 8.520 8.500 8.520 369 +0.02(+0.24%)
Dec 10, 2018 8.500 8.500 8.500 8.500 231 +0.36(+4.42%)
Dec 07, 2018 8.140 8.140 8.140 8.140 100 -0.27(-3.21%)
Dec 06, 2018 8.831 8.831 8.410 8.410 1,803 -0.28(-3.22%)
Dec 04, 2018 8.760 8.760 8.360 8.690 2,900 -0.25(-2.80%)
Dec 03, 2018 8.400 8.940 8.400 8.940 393 +0.43(+5.05%)
Nov 30, 2018 8.400 8.990 8.400 8.510 1,000 -0.34(-3.87%)
Nov 29, 2018 8.840 8.853 8.430 8.853 2,202 +0.00(+0.03%)
Nov 28, 2018 8.850 8.850 8.850 8.850 10 +0.00(+0.00%)
Nov 27, 2018 8.850 8.850 8.850 8.850 304 +0.50(+5.98%)
Nov 23, 2018 8.351 8.351 8.351 0 +0.05(+0.61%)
Nov 21, 2018 8.300 8.300 8.300 0 -0.23(-2.70%)
Nov 20, 2018 8.530 8.530 8.530 8.530 2 +0.00(+0.00%)
Nov 19, 2018 8.300 8.600 8.300 8.530 7,128 +0.48(+5.96%)
Nov 16, 2018 8.050 8.050 8.050 8.050 200 +0.00(+0.00%)
Nov 15, 2018 8.050 8.050 8.050 8.050 1,197 +0.07(+0.90%)
Nov 14, 2018 8.300 8.300 7.802 7.978 2,291 -0.11(-1.38%)
Nov 13, 2018 8.070 8.226 8.070 8.090 2,150 +0.12(+1.51%)
Nov 12, 2018 7.800 8.090 7.800 7.970 2,206 -0.36(-4.32%)
Nov 09, 2018 8.090 8.330 8.090 8.330 900 +0.40(+5.04%)
Nov 08, 2018 7.880 8.110 7.600 7.930 9,941 -0.07(-0.88%)
Nov 07, 2018 7.800 8.000 7.800 8.000 629 -0.04(-0.50%)
Nov 06, 2018 8.030 8.260 7.690 8.040 3,169 +0.31(+4.01%)
Nov 05, 2018 7.500 7.730 7.500 7.730 4,921 -0.15(-1.90%)
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.