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

Ellomay Capital Ltd (NY: ELLO )

14.76 -0.10 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 29, 2014 8.870 9.840 9.840 9.840 11,000 +0.79(+8.73%)
Aug 28, 2014 8.980 9.050 8.980 9.050 3,700 -0.07(-0.77%)
Aug 27, 2014 9.100 9.220 9.070 9.120 28,291 +0.12(+1.33%)
Aug 26, 2014 8.950 9.150 8.950 9.000 8,862 -0.02(-0.22%)
Aug 25, 2014 8.920 9.110 8.920 9.020 600 +0.17(+1.92%)
Aug 21, 2014 8.700 8.850 8.850 8.850 7,900 +0.25(+2.91%)
Aug 20, 2014 8.620 8.650 8.600 8.600 9,277 -0.10(-1.15%)
Aug 19, 2014 8.680 8.760 8.600 8.700 13,539 -0.25(-2.79%)
Aug 18, 2014 9.080 9.080 8.940 8.950 4,327 -0.28(-3.03%)
Aug 15, 2014 9.020 9.360 9.020 9.230 10,641 -0.04(-0.43%)
Aug 14, 2014 9.040 9.270 9.040 9.270 3,038 +0.01(+0.11%)
Aug 13, 2014 9.140 9.160 9.010 9.260 3,082 -0.13(-1.38%)
Aug 11, 2014 9.380 9.390 9.390 9.390 300 +0.29(+3.19%)
Aug 08, 2014 8.900 9.240 8.900 9.100 4,064 -0.37(-3.91%)
Aug 05, 2014 9.450 9.470 9.470 9.470 400 +0.26(+2.82%)
Aug 04, 2014 9.102 9.210 8.770 9.210 2,750 -0.16(-1.71%)
Aug 01, 2014 9.350 9.370 9.250 9.370 1,900 -0.13(-1.37%)
Jul 31, 2014 9.200 9.500 9.200 9.500 1,700 +0.12(+1.28%)
Jul 30, 2014 9.650 9.650 9.380 9.380 2,234 -0.16(-1.68%)
Jul 29, 2014 9.230 9.540 9.230 9.540 2,686 -0.01(-0.10%)
Jul 28, 2014 9.410 9.550 9.250 9.550 1,952 -0.06(-0.62%)
Jul 25, 2014 9.700 9.700 9.100 9.610 20,752 +0.12(+1.26%)
Jul 24, 2014 9.420 9.490 9.130 9.490 20,400 +0.04(+0.42%)
Jul 22, 2014 9.450 9.450 9.450 9.450 200 -0.03(-0.32%)
Jul 21, 2014 9.490 9.490 9.200 9.480 900 +0.08(+0.85%)
Jul 14, 2014 9.200 9.400 9.400 9.400 18,000 +0.05(+0.53%)
Jul 11, 2014 9.400 9.400 9.350 9.350 2,224 -0.09(-0.95%)
Jul 09, 2014 9.440 9.440 9.440 9.440 600 +0.09(+0.96%)
Jul 08, 2014 9.390 9.420 9.200 9.350 8,063 -0.40(-4.10%)
Jul 07, 2014 9.590 9.750 9.510 9.750 500 -0.16(-1.61%)
Jul 02, 2014 10.08 9.910 9.910 9.910 400 +0.19(+1.95%)
Jul 01, 2014 9.720 9.720 9.720 9.720 122 +0.00(+0.00%)
Jun 30, 2014 9.630 9.940 9.630 9.720 4,481 +0.22(+2.32%)
Jun 27, 2014 9.800 9.800 9.330 9.500 3,900 -0.31(-3.16%)
Jun 26, 2014 9.000 9.970 9.000 9.810 6,493 -0.68(-6.48%)
Jun 25, 2014 10.49 10.49 10.49 10.49 12 +0.00(+0.00%)
Jun 24, 2014 10.26 10.60 10.13 10.49 2,917 +0.19(+1.84%)
Jun 19, 2014 10.29 10.30 10.30 10.30 2,000 +0.03(+0.29%)
Jun 18, 2014 10.18 10.27 10.15 10.27 2,823 -0.02(-0.19%)
Jun 16, 2014 10.27 10.29 10.29 10.29 500 +0.28(+2.80%)
Jun 12, 2014 10.03 10.01 10.01 10.01 400 -0.33(-3.19%)
Jun 11, 2014 10.24 10.34 9.710 10.34 13,396 -0.25(-2.36%)
Jun 10, 2014 10.48 10.59 10.20 10.59 453 +0.26(+2.52%)
Jun 09, 2014 10.30 10.35 10.15 10.33 2,700 +0.03(+0.29%)
Jun 05, 2014 10.30 10.30 10.30 10.30 0 +0.01(+0.10%)
Jun 03, 2014 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Jun 02, 2014 10.29 10.29 10.08 10.29 440 -0.10(-0.96%)
May 30, 2014 10.39 10.39 10.01 10.39 700 +0.17(+1.66%)
May 29, 2014 10.33 10.35 10.22 10.22 475 +0.02(+0.20%)
May 28, 2014 10.20 10.20 9.950 10.20 4,355 +0.05(+0.49%)
May 27, 2014 10.18 10.18 10.15 10.15 280 -0.02(-0.20%)
May 21, 2014 10.04 10.17 10.17 10.17 2,400 +0.13(+1.29%)
May 20, 2014 10.10 10.10 10.04 10.04 400 -0.11(-1.08%)
May 19, 2014 10.25 10.25 9.770 10.15 2,730 -0.05(-0.49%)
May 16, 2014 10.25 10.25 9.750 10.20 4,400 -0.05(-0.49%)
May 15, 2014 9.750 10.45 9.680 10.25 3,300 +0.50(+5.13%)
May 14, 2014 9.990 9.990 9.720 9.750 600 -0.19(-1.91%)
May 13, 2014 9.690 9.940 9.580 9.940 6,432 +0.19(+1.95%)
May 12, 2014 9.400 9.750 9.400 9.750 6,067 +0.15(+1.56%)
May 08, 2014 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
May 05, 2014 9.450 9.600 9.600 9.600 1,100 -0.03(-0.31%)
May 01, 2014 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Apr 30, 2014 9.350 9.840 9.000 9.630 38,214 -0.22(-2.23%)
Apr 29, 2014 9.850 9.850 9.850 9.850 200 +0.15(+1.55%)
Apr 28, 2014 9.850 9.850 9.500 9.700 4,500 +0.10(+1.04%)
Apr 24, 2014 9.780 9.600 9.600 9.600 1,300 -0.08(-0.83%)
Apr 23, 2014 9.640 9.700 9.520 9.680 2,919 +0.03(+0.31%)
Apr 22, 2014 9.825 9.880 9.500 9.650 6,300 -0.03(-0.31%)
Apr 17, 2014 9.680 9.680 9.680 9.680 0 -0.14(-1.43%)
Apr 16, 2014 9.650 9.980 9.650 9.820 667 +0.15(+1.55%)
Apr 08, 2014 9.650 9.670 9.670 9.670 300 +0.17(+1.79%)
Apr 07, 2014 9.400 9.580 9.400 9.500 19,500 +0.00(+0.00%)
Apr 04, 2014 9.500 9.500 9.500 9.500 400 -0.15(-1.55%)
Apr 03, 2014 9.500 9.850 9.450 9.650 2,601 +0.02(+0.21%)
Apr 02, 2014 9.660 9.800 9.630 9.630 400 +0.13(+1.37%)
Apr 01, 2014 9.400 9.650 9.400 9.500 11,013 -0.32(-3.28%)
Mar 31, 2014 9.822 9.822 9.822 9.822 400 -0.05(-0.49%)
Mar 27, 2014 9.870 9.870 9.870 9.870 0 +0.00(+0.00%)
Mar 26, 2014 9.770 9.930 9.350 9.870 13,124 -0.13(-1.30%)
Mar 25, 2014 9.850 10.00 9.850 10.00 600 -0.07(-0.70%)
Mar 24, 2014 10.07 10.07 10.07 10.07 35 +0.00(+0.00%)
Mar 19, 2014 10.07 10.07 10.07 10.07 0 +0.07(+0.70%)
Mar 18, 2014 9.600 10.00 9.530 10.00 1,858 +0.00(+0.00%)
Mar 17, 2014 10.00 10.00 10.00 10.00 21 +0.00(+0.00%)
Mar 14, 2014 10.00 10.00 10.00 10.00 100 -0.10(-0.99%)
Mar 12, 2014 10.05 10.10 10.10 10.10 1,400 +0.25(+2.54%)
Mar 10, 2014 9.820 9.850 9.850 9.850 400 +0.17(+1.76%)
Mar 06, 2014 9.820 9.680 9.680 9.680 300 -0.17(-1.73%)
Mar 05, 2014 9.810 9.850 9.810 9.850 1,000 +0.00(+0.00%)
Mar 04, 2014 9.850 9.850 9.850 9.850 78 +0.00(+0.00%)
Mar 03, 2014 9.770 9.850 9.530 9.850 2,553 -0.11(-1.10%)
Feb 27, 2014 9.960 9.960 9.960 9.960 0 +0.03(+0.30%)
Feb 26, 2014 9.930 9.930 9.930 9.930 20 +0.00(+0.00%)
Feb 24, 2014 9.930 9.930 9.930 9.930 100 +0.13(+1.33%)
Feb 20, 2014 9.500 9.800 9.800 9.800 2,800 +0.10(+1.03%)
Feb 18, 2014 9.360 9.700 9.700 9.700 3,700 +0.40(+4.30%)
Feb 14, 2014 9.300 9.300 9.300 9.300 500 -0.05(-0.53%)
Feb 13, 2014 9.350 9.360 9.350 9.350 1,010 -0.10(-1.06%)
Feb 12, 2014 9.470 9.470 9.450 9.450 974 +0.00(+0.00%)
Feb 11, 2014 9.450 9.450 9.440 9.450 1,500 +0.02(+0.21%)
Feb 10, 2014 9.500 9.550 9.430 9.430 1,830 +0.03(+0.32%)
Feb 07, 2014 9.400 9.400 9.400 9.400 202 +0.04(+0.43%)
Feb 06, 2014 9.370 9.400 9.290 9.360 2,400 -0.14(-1.47%)
Feb 05, 2014 9.680 9.680 9.500 9.500 303 +0.00(+0.00%)
Feb 04, 2014 9.500 9.500 9.370 9.500 3,778 -0.09(-0.94%)
Feb 03, 2014 9.750 9.750 9.590 9.590 1,000 -0.27(-2.74%)
Jan 31, 2014 9.860 9.860 9.860 9.860 350 +0.01(+0.10%)
Jan 29, 2014 9.650 9.850 9.850 9.850 5,500 -0.15(-1.50%)
Jan 28, 2014 9.880 10.00 9.880 10.00 710 +0.00(+0.00%)
Jan 27, 2014 9.760 10.00 9.740 10.00 6,963 +0.09(+0.91%)
Jan 23, 2014 10.00 9.910 9.910 9.910 2,700 -0.34(-3.32%)
Jan 22, 2014 10.01 10.29 10.01 10.25 2,472 +0.26(+2.60%)
Jan 21, 2014 10.06 10.06 9.990 9.990 947 -0.09(-0.89%)
Jan 16, 2014 10.07 10.08 10.08 10.08 900 -0.06(-0.59%)
Jan 15, 2014 10.14 10.14 10.14 10.14 10 +0.00(+0.00%)
Jan 14, 2014 9.850 10.20 9.950 10.14 12,886 -0.06(-0.59%)
Jan 13, 2014 10.21 10.21 10.20 10.20 613 -0.01(-0.10%)
Jan 10, 2014 10.22 10.22 10.21 10.21 300 -0.11(-1.07%)
Jan 08, 2014 10.51 10.32 10.32 10.32 2,900 -0.27(-2.55%)
Jan 07, 2014 10.50 10.59 10.48 10.59 6,842 +0.35(+3.42%)
Jan 06, 2014 10.49 10.50 9.800 10.24 15,156 -0.06(-0.58%)
Jan 03, 2014 10.26 10.30 10.25 10.30 3,028 -0.19(-1.81%)
Jan 02, 2014 10.20 10.50 10.20 10.49 6,599 +0.75(+7.70%)
Dec 31, 2013 9.450 9.740 9.740 9.740 24,800 +0.17(+1.78%)
Dec 30, 2013 9.500 9.570 9.490 9.570 1,940 +0.07(+0.74%)
Dec 27, 2013 9.460 9.730 9.460 9.500 3,975 +0.10(+1.06%)
Dec 26, 2013 9.280 9.400 9.280 9.400 4,760 +0.19(+2.06%)
Dec 24, 2013 9.250 9.250 9.210 9.210 380 -0.03(-0.32%)
Dec 23, 2013 9.250 9.250 9.200 9.240 500 +0.04(+0.49%)
Dec 20, 2013 9.120 9.195 9.120 9.195 450 -0.11(-1.23%)
Dec 19, 2013 9.180 9.400 9.180 9.310 3,163 +0.15(+1.64%)
Dec 18, 2013 9.160 9.160 9.160 9.160 13 +0.00(+0.00%)
Dec 16, 2013 9.250 9.160 9.160 9.160 19,400 -0.24(-2.55%)
Dec 12, 2013 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 11, 2013 9.000 9.410 8.950 9.400 18,416 +0.00(+0.00%)
Dec 10, 2013 9.350 9.420 9.350 9.400 18,815 -0.05(-0.53%)
Dec 09, 2013 9.320 9.450 9.310 9.450 816 +0.13(+1.39%)
Dec 04, 2013 9.320 9.320 9.320 9.320 0 -0.15(-1.58%)
Dec 03, 2013 9.660 9.660 9.470 9.470 1,540 -0.08(-0.84%)
Dec 02, 2013 9.410 9.560 9.270 9.550 5,795 +0.30(+3.24%)
Nov 29, 2013 9.200 9.630 9.200 9.250 8,539 +0.05(+0.54%)
Nov 27, 2013 8.990 9.200 8.990 9.200 2,508 +0.15(+1.66%)
Nov 26, 2013 9.110 9.110 9.050 9.050 1,546 -0.34(-3.62%)
Nov 22, 2013 9.390 9.390 9.390 9.390 100 -0.06(-0.63%)
Nov 21, 2013 9.650 9.650 9.417 9.450 4,249 -0.48(-4.83%)
Nov 20, 2013 10.01 10.10 9.714 9.930 2,160 -0.15(-1.49%)
Nov 19, 2013 10.08 10.08 10.08 10.08 210 -0.06(-0.59%)
Nov 18, 2013 9.470 10.14 9.470 10.14 11,031 +0.29(+2.94%)
Nov 15, 2013 9.876 9.876 9.700 9.850 1,610 -0.20(-1.99%)
Nov 14, 2013 10.50 10.50 9.690 10.05 25,810 -0.64(-5.99%)
Nov 13, 2013 10.48 10.74 10.38 10.69 43,115 +0.14(+1.33%)
Nov 12, 2013 10.99 10.99 10.47 10.55 55,855 -0.41(-3.74%)
Nov 11, 2013 10.85 10.98 10.70 10.96 19,460 +0.46(+4.38%)
Nov 07, 2013 10.59 10.50 10.50 10.50 800 -0.20(-1.87%)
Nov 06, 2013 10.70 10.70 10.70 10.70 191 +0.08(+0.75%)
Nov 05, 2013 10.61 10.85 10.48 10.62 5,451 +0.02(+0.19%)
Nov 04, 2013 10.57 10.80 10.40 10.60 13,489 +0.00(+0.00%)
Nov 01, 2013 10.51 10.79 10.26 10.60 10,954 -0.05(-0.47%)
Oct 31, 2013 10.48 10.73 10.38 10.65 1,585 -0.03(-0.28%)
Oct 30, 2013 10.61 10.81 10.06 10.68 24,935 -0.27(-2.47%)
Oct 29, 2013 11.36 11.36 10.89 10.95 31,842 -0.42(-3.69%)
Oct 28, 2013 11.30 11.48 11.25 11.37 60,019 +0.13(+1.16%)
Oct 25, 2013 11.00 11.24 11.00 11.24 15,953 +0.34(+3.12%)
Oct 24, 2013 10.66 11.01 10.66 10.90 5,530 +0.06(+0.55%)
Oct 23, 2013 11.22 11.27 10.84 10.84 125,043 -0.21(-1.90%)
Oct 22, 2013 10.52 11.09 10.52 11.05 81,551 +0.53(+5.04%)
Oct 21, 2013 10.23 10.84 10.23 10.52 103,162 +0.53(+5.26%)
Oct 18, 2013 9.250 9.994 9.250 9.994 31,867 +0.81(+8.87%)
Oct 17, 2013 8.820 9.190 8.690 9.180 15,260 +0.39(+4.44%)
Oct 16, 2013 8.810 8.810 8.790 8.790 200 -0.14(-1.57%)
Oct 15, 2013 8.510 8.930 8.320 8.930 3,082 +0.03(+0.34%)
Oct 14, 2013 8.900 8.900 8.900 8.900 100 -0.04(-0.45%)
Oct 11, 2013 8.900 9.000 8.690 8.940 1,700 +0.23(+2.64%)
Oct 10, 2013 8.470 9.010 8.470 8.710 14,400 -0.03(-0.34%)
Oct 09, 2013 8.510 8.740 8.500 8.740 700 +0.23(+2.70%)
Oct 08, 2013 8.290 8.530 8.260 8.510 5,600 -0.17(-1.96%)
Oct 07, 2013 8.640 8.680 8.570 8.680 400 +0.02(+0.23%)
Oct 04, 2013 8.500 8.740 8.250 8.660 2,613 +0.27(+3.17%)
Oct 03, 2013 9.110 9.110 8.390 8.394 5,466 -0.72(-7.86%)
Oct 02, 2013 9.160 9.200 8.880 9.110 800 -0.07(-0.76%)
Oct 01, 2013 9.210 9.210 8.900 9.180 1,100 +0.19(+2.11%)
Sep 30, 2013 8.800 8.990 8.780 8.990 33,486 +0.14(+1.58%)
Sep 27, 2013 8.860 8.910 8.780 8.850 465 -0.09(-1.01%)
Sep 26, 2013 8.810 8.960 8.660 8.940 900 +0.09(+1.02%)
Sep 25, 2013 8.710 8.850 8.800 8.850 200 +0.05(+0.57%)
Sep 24, 2013 9.000 9.000 8.641 8.800 1,500 -0.20(-2.22%)
Sep 23, 2013 8.620 9.050 8.450 9.000 41,085 +0.46(+5.39%)
Sep 20, 2013 8.500 8.540 8.500 8.540 200 +0.04(+0.47%)
Sep 19, 2013 8.510 8.600 8.480 8.500 4,500 -0.09(-1.05%)
Sep 18, 2013 8.490 8.590 8.490 8.590 2,968 +0.17(+2.02%)
Sep 17, 2013 8.360 8.500 8.250 8.420 25,351 -0.03(-0.35%)
Sep 16, 2013 8.450 8.450 8.450 8.450 3,055 -0.03(-0.35%)
Sep 12, 2013 8.480 8.480 8.480 8.480 1,600 +0.09(+1.07%)
Sep 11, 2013 8.360 8.390 8.350 8.390 1,200 +0.03(+0.36%)
Sep 09, 2013 8.440 8.360 8.360 8.360 500 -0.12(-1.42%)
Sep 06, 2013 8.470 8.620 8.310 8.480 3,200 +0.12(+1.44%)
Sep 05, 2013 8.460 8.460 8.290 8.360 2,300 +0.04(+0.48%)
Sep 04, 2013 8.450 8.460 8.300 8.320 1,300 +0.00(+0.00%)
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.