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

Ellomay Capital Ltd (NY: ELLO )

14.80 +0.04 (+0.27%)
Official Closing Price Updated: 8:00 PM 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, 2018 8.970 8.970 8.660 8.660 320 -0.31(-3.46%)
Jul 30, 2018 8.970 8.970 8.970 8.970 181 -0.03(-0.33%)
Jul 26, 2018 9.000 9.000 9.000 0 +0.14(+1.58%)
Jul 25, 2018 8.860 8.860 8.860 8.860 515 -0.14(-1.56%)
Jul 24, 2018 9.000 9.000 9.000 9.000 1,727 +0.46(+5.39%)
Jul 20, 2018 8.540 8.540 8.540 63 +0.03(+0.35%)
Jul 19, 2018 8.510 8.510 8.510 8.510 202 +0.40(+4.93%)
Jul 17, 2018 8.110 8.110 8.110 2 -0.44(-5.15%)
Jul 12, 2018 8.550 8.550 8.550 38 +0.80(+10.32%)
Jul 11, 2018 7.750 7.750 7.750 7.750 100 -0.85(-9.88%)
Jul 03, 2018 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 02, 2018 8.600 8.600 8.600 8.600 406 -0.20(-2.25%)
Jun 26, 2018 8.798 8.798 8.798 0 +0.08(+0.89%)
Jun 25, 2018 8.720 8.720 8.720 8.720 208 -0.30(-3.35%)
Jun 22, 2018 8.600 9.100 8.600 9.023 11,272 +0.31(+3.59%)
Jun 21, 2018 8.750 9.100 8.700 8.710 1,919 -0.29(-3.25%)
Jun 20, 2018 8.550 9.003 8.380 9.003 4,707 +0.44(+5.17%)
Jun 19, 2018 8.460 8.560 8.460 8.560 279 +0.26(+3.13%)
Jun 18, 2018 8.300 8.300 8.300 8.300 600 -0.02(-0.24%)
Jun 14, 2018 8.320 8.320 8.320 2 -0.38(-4.37%)
Jun 13, 2018 8.120 8.703 8.050 8.700 14,855 +0.35(+4.16%)
Jun 12, 2018 8.040 8.560 8.010 8.353 15,844 +0.10(+1.21%)
Jun 11, 2018 7.930 8.410 7.930 8.253 36,584 +0.05(+0.64%)
Jun 07, 2018 8.200 8.200 8.200 0 -0.02(-0.24%)
Jun 06, 2018 7.900 8.220 7.900 8.220 13,055 +0.11(+1.36%)
Jun 01, 2018 8.110 8.110 8.110 0 +0.08(+1.00%)
May 31, 2018 7.850 8.050 7.850 8.030 5,403 +0.23(+2.95%)
May 30, 2018 7.810 7.811 7.800 7.800 900 -0.28(-3.46%)
May 29, 2018 7.880 8.395 7.521 8.080 5,998 +0.21(+2.67%)
May 25, 2018 7.870 7.870 7.870 0 +0.01(+0.13%)
May 17, 2018 7.860 7.860 7.860 68 -0.05(-0.63%)
May 16, 2018 7.800 8.186 7.750 7.910 2,654 -0.12(-1.49%)
May 15, 2018 7.496 8.030 7.496 8.030 1,349 +0.16(+2.03%)
May 09, 2018 7.870 7.870 7.870 0 +0.22(+2.88%)
May 08, 2018 7.600 7.650 7.600 7.650 2,053 -0.75(-8.93%)
May 01, 2018 8.400 8.400 8.400 0 +0.02(+0.18%)
Apr 10, 2018 8.385 8.385 8.385 45 +0.39(+4.94%)
Apr 04, 2018 7.990 7.990 7.990 0 -0.88(-9.92%)
Mar 27, 2018 8.870 8.870 8.870 0 +0.37(+4.35%)
Mar 26, 2018 8.500 8.500 8.500 8.500 200 -0.93(-9.86%)
Mar 19, 2018 9.430 9.430 9.430 0 -0.27(-2.78%)
Mar 13, 2018 9.700 9.700 9.700 0 +0.46(+4.98%)
Feb 22, 2018 9.240 9.240 9.240 0 +0.83(+9.87%)
Feb 13, 2018 8.410 8.410 8.410 2 -0.72(-7.86%)
Feb 07, 2018 9.127 9.127 9.127 0 -0.43(-4.53%)
Feb 01, 2018 9.560 9.560 9.560 0 -1.03(-9.72%)
Jan 25, 2018 10.59 10.59 10.59 0 +0.53(+5.22%)
Jan 24, 2018 10.06 10.06 10.06 10.06 153 +0.58(+6.07%)
Jan 23, 2018 9.980 9.980 9.450 9.488 1,320 -0.02(-0.23%)
Jan 22, 2018 9.510 9.510 9.510 9.510 194 +0.04(+0.42%)
Jan 18, 2018 9.470 9.470 9.470 45 +0.15(+1.62%)
Jan 16, 2018 9.319 9.319 9.319 30 +0.44(+4.94%)
Jan 08, 2018 8.880 8.880 8.880 0 -0.12(-1.33%)
Jan 02, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 29, 2017 9.000 9.000 9.000 0 -0.05(-0.55%)
Dec 28, 2017 9.050 9.050 9.050 9.050 270 +0.05(+0.56%)
Dec 27, 2017 9.110 9.270 9.000 9.000 784 -0.14(-1.50%)
Dec 26, 2017 9.050 9.137 9.050 9.137 280 -0.36(-3.82%)
Dec 19, 2017 9.500 9.500 9.500 0 +0.61(+6.86%)
Dec 18, 2017 8.890 8.890 8.890 8.890 594 -0.21(-2.31%)
Dec 05, 2017 9.100 9.100 9.100 0 +0.82(+9.84%)
Nov 30, 2017 8.285 8.285 8.285 180 -0.34(-3.89%)
Nov 29, 2017 7.840 8.620 7.840 8.620 857 +0.32(+3.86%)
Nov 24, 2017 8.300 8.300 8.300 0 +0.29(+3.62%)
Nov 21, 2017 8.010 8.010 8.010 8.010 450 +0.01(+0.12%)
Nov 20, 2017 7.990 8.000 7.990 8.000 1,200 +0.13(+1.66%)
Nov 17, 2017 7.869 7.869 7.869 7.869 100 +0.09(+1.21%)
Nov 15, 2017 7.775 7.775 7.775 0 +0.09(+1.23%)
Nov 09, 2017 7.680 7.680 7.680 0 -0.62(-7.47%)
Nov 08, 2017 8.300 8.300 8.300 8.300 1,710 +0.15(+1.84%)
Nov 07, 2017 8.150 8.150 8.150 8.150 200 +0.05(+0.62%)
Nov 06, 2017 8.110 8.120 8.100 8.100 500 +0.20(+2.53%)
Nov 01, 2017 7.900 7.900 7.900 0 -0.10(-1.25%)
Oct 30, 2017 8.000 8.000 8.000 0 +0.10(+1.27%)
Oct 27, 2017 7.900 7.900 7.900 7.900 355 +0.14(+1.74%)
Oct 26, 2017 7.900 7.900 7.600 7.765 854 -0.24(-2.94%)
Oct 25, 2017 7.910 8.000 7.640 8.000 600 -0.07(-0.82%)
Oct 24, 2017 8.100 8.150 8.066 8.066 550 -0.03(-0.42%)
Oct 23, 2017 8.090 8.100 8.090 8.100 400 -0.10(-1.22%)
Oct 19, 2017 8.200 8.200 8.200 0 -0.10(-1.20%)
Oct 18, 2017 8.300 8.300 8.300 8.300 300 -0.15(-1.78%)
Oct 16, 2017 8.450 8.450 8.450 0 +0.05(+0.56%)
Oct 12, 2017 8.403 8.403 8.403 0 +0.20(+2.48%)
Oct 10, 2017 8.200 8.200 8.200 11 -0.10(-1.20%)
Oct 09, 2017 8.010 8.300 8.010 8.300 805 -0.18(-2.12%)
Oct 06, 2017 8.460 8.480 8.460 8.480 556 -0.04(-0.47%)
Oct 05, 2017 8.500 8.520 8.490 8.520 2,320 -0.31(-3.46%)
Oct 04, 2017 8.825 8.825 8.825 8.825 110 +0.32(+3.71%)
Oct 03, 2017 8.510 8.510 8.510 8.510 200 +0.15(+1.76%)
Sep 28, 2017 8.363 128 -0.20(-2.31%)
Sep 18, 2017 8.560 20 -0.05(-0.58%)
Sep 14, 2017 8.610 8.610 8.610 0 -0.14(-1.60%)
Sep 13, 2017 8.460 8.750 8.450 8.750 4,726 +0.35(+4.17%)
Sep 12, 2017 8.400 8.400 8.400 8.400 697 +0.00(+0.00%)
Sep 11, 2017 8.390 8.400 8.350 8.400 3,895 +0.00(+0.00%)
Sep 08, 2017 8.400 8.400 8.400 8.400 319 -0.05(-0.59%)
Sep 07, 2017 8.390 8.480 8.390 8.450 6,030 -0.15(-1.74%)
Sep 06, 2017 8.450 8.600 8.450 8.600 2,834 +0.00(+0.00%)
Sep 05, 2017 8.500 8.600 8.450 8.600 1,736 +0.09(+1.03%)
Sep 01, 2017 8.550 8.550 8.500 8.512 2,326 +0.01(+0.14%)
Aug 31, 2017 8.390 8.960 8.390 8.500 6,143 -0.10(-1.16%)
Aug 30, 2017 8.485 8.630 8.300 8.600 5,647 +0.10(+1.18%)
Aug 29, 2017 8.500 8.500 8.500 8.500 176 +0.00(+0.00%)
Aug 28, 2017 8.600 8.600 8.500 8.500 690 -0.10(-1.16%)
Aug 25, 2017 8.600 8.600 8.600 8.600 600 +0.10(+1.18%)
Aug 21, 2017 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 17, 2017 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 16, 2017 8.500 8.500 8.500 8.500 190 -0.10(-1.16%)
Aug 15, 2017 8.600 8.600 8.600 8.600 312 +0.00(+0.00%)
Aug 14, 2017 8.600 8.600 8.600 8.600 113 -0.01(-0.12%)
Aug 10, 2017 8.610 8.610 8.610 0 +0.01(+0.12%)
Aug 09, 2017 8.600 8.600 8.500 8.600 1,200 -0.22(-2.49%)
Aug 08, 2017 8.990 8.990 8.500 8.820 3,377 -0.23(-2.54%)
Aug 07, 2017 9.090 9.090 8.640 9.050 537 +0.17(+1.91%)
Aug 04, 2017 8.959 9.373 8.410 8.880 4,312 -0.01(-0.12%)
Aug 03, 2017 8.664 8.910 8.510 8.891 9,522 +0.18(+2.08%)
Aug 02, 2017 8.990 8.990 8.352 8.710 4,827 -0.31(-3.44%)
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.