Ellomay Capital Ltd (NY: ELLO )

15.71 +0.17 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.64 30.64 30.64 30.64 23 +0.00(+0.00%)
Mar 30, 2021 30.64 30.64 30.64 30.64 13 +0.00(+0.00%)
Mar 29, 2021 30.64 30.64 30.64 30.64 48 +0.00(+0.00%)
Mar 26, 2021 30.64 30.64 30.64 30.64 100 +0.00(+0.00%)
Mar 25, 2021 30.64 30.64 14 +0.00(+0.00%)
Mar 24, 2021 30.64 30.64 11 +0.00(+0.00%)
Mar 23, 2021 30.64 30.64 30.64 30.64 7 +0.00(+0.00%)
Mar 22, 2021 30.64 30.64 30.64 30.64 217 +0.00(+0.00%)
Mar 19, 2021 30.64 30.64 30.64 30.64 100 +0.00(+0.00%)
Mar 18, 2021 30.64 30.64 30.64 30.64 32 +0.00(+0.00%)
Mar 17, 2021 30.64 30.64 122 +0.00(+0.00%)
Mar 16, 2021 30.64 30.64 131 +0.00(+0.00%)
Mar 15, 2021 30.50 31.92 30.50 30.64 18,167 +0.14(+0.46%)
Mar 12, 2021 30.50 30.50 30.50 30.50 300 +0.00(+0.00%)
Mar 11, 2021 30.50 30.50 30.50 30.50 282 +0.00(+0.00%)
Mar 10, 2021 30.50 30.50 30.50 30.50 7 +0.00(+0.00%)
Mar 09, 2021 29.54 30.50 29.54 30.50 3,044 +0.05(+0.16%)
Mar 08, 2021 30.45 30.45 30.45 30.45 56 +0.00(+0.00%)
Mar 05, 2021 30.45 30.45 30.45 30.45 100 +0.00(+0.00%)
Mar 04, 2021 30.50 30.50 30.45 30.45 1,350 -1.92(-5.93%)
Mar 03, 2021 32.37 32.37 32.37 32.37 1,192 +1.35(+4.35%)
Mar 02, 2021 31.00 31.02 31.00 31.02 527 +0.14(+0.45%)
Mar 01, 2021 30.88 30.88 30.88 30.88 23 +0.00(+0.00%)
Feb 26, 2021 30.88 30.88 30.88 30.88 100 +0.00(+0.00%)
Feb 25, 2021 30.88 30.88 30.88 30.88 436 +1.58(+5.40%)
Feb 24, 2021 29.30 29.30 29.30 29.30 207 +0.00(+0.00%)
Feb 23, 2021 31.57 31.57 29.30 29.30 998 -2.05(-6.54%)
Feb 22, 2021 33.35 33.35 31.35 31.35 480 -2.36(-7.00%)
Feb 19, 2021 33.71 33.71 33.71 33.71 100 +0.00(+0.00%)
Feb 18, 2021 33.71 33.71 33.71 33.71 307 -1.25(-3.58%)
Feb 17, 2021 34.65 35.40 34.65 34.96 1,153 -0.04(-0.11%)
Feb 16, 2021 33.50 35.14 33.50 35.00 4,507 +3.06(+9.58%)
Feb 12, 2021 32.29 32.40 31.94 31.94 3,000 -0.67(-2.05%)
Feb 11, 2021 32.50 32.61 32.50 32.61 1,444 -1.59(-4.65%)
Feb 10, 2021 34.67 34.78 33.76 34.20 2,311 +0.29(+0.86%)
Feb 09, 2021 33.91 33.91 33.91 33.91 174 +0.00(+0.00%)
Feb 08, 2021 33.18 33.97 33.18 33.91 4,299 +0.41(+1.22%)
Feb 05, 2021 33.50 33.50 33.50 33.50 100 +0.00(+0.00%)
Feb 04, 2021 33.50 33.50 33.50 33.50 190 +0.00(+0.00%)
Feb 03, 2021 33.50 33.50 33.50 33.50 1,053 +0.28(+0.84%)
Feb 02, 2021 32.98 33.25 31.16 33.22 1,830 +1.22(+3.81%)
Feb 01, 2021 32.00 32.00 32.00 32.00 507 +0.61(+1.94%)
Jan 29, 2021 31.11 31.39 31.11 31.39 600 +0.09(+0.29%)
Jan 28, 2021 31.30 31.30 31.30 31.30 891 -0.11(-0.35%)
Jan 27, 2021 31.41 31.41 31.41 31.41 519 -1.38(-4.21%)
Jan 26, 2021 32.77 32.79 32.77 32.79 961 +0.65(+2.02%)
Jan 25, 2021 31.96 32.14 31.96 32.14 1,118 +0.14(+0.44%)
Jan 22, 2021 32.00 32.00 32.00 32.00 100 +0.00(+0.00%)
Jan 21, 2021 32.00 32.00 32.00 32.00 8,319 -1.00(-3.03%)
Jan 20, 2021 32.36 33.00 32.31 33.00 6,471 -1.00(-2.94%)
Jan 19, 2021 34.21 34.21 34.00 34.00 85,073 -0.21(-0.61%)
Jan 15, 2021 34.21 34.21 34.21 34.21 400 -1.99(-5.50%)
Jan 14, 2021 36.20 36.20 36.20 36.20 325 +0.54(+1.51%)
Jan 13, 2021 35.83 35.83 35.66 35.66 1,539 +0.76(+2.18%)
Jan 12, 2021 34.90 34.90 34.90 34.90 100,151 +0.19(+0.55%)
Jan 11, 2021 34.39 34.77 34.39 34.71 1,232 +1.37(+4.11%)
Jan 08, 2021 33.34 33.34 33.34 33.34 300 -0.97(-2.83%)
Jan 07, 2021 33.58 34.31 33.58 34.31 783 +1.80(+5.54%)
Jan 06, 2021 32.56 32.56 32.51 32.51 1,866 -0.75(-2.25%)
Jan 05, 2021 32.20 33.26 32.20 33.26 277 -0.26(-0.76%)
Jan 04, 2021 33.75 33.75 32.61 33.52 640 -0.10(-0.30%)
Dec 31, 2020 33.62 33.62 33.62 201 +0.00(+0.00%)
Dec 30, 2020 33.62 33.62 33.62 33.62 201 +0.00(+0.00%)
Dec 29, 2020 33.62 33.62 33.62 33.62 603 +0.00(+0.00%)
Dec 28, 2020 33.62 33.62 33.62 33.62 169 -0.50(-1.48%)
Dec 24, 2020 34.50 34.50 34.12 34.12 500 -0.89(-2.54%)
Dec 23, 2020 35.01 35.01 35.01 35.01 181 +0.00(+0.00%)
Dec 22, 2020 35.01 35.01 35.01 35.01 397 +1.61(+4.82%)
Dec 21, 2020 33.55 33.55 33.40 33.40 544 -0.90(-2.62%)
Dec 18, 2020 34.30 34.30 34.30 34.30 200 -0.14(-0.41%)
Dec 17, 2020 34.71 34.71 34.44 34.44 3,102 -0.28(-0.81%)
Dec 16, 2020 33.74 34.72 33.74 34.72 3,303 +1.73(+5.24%)
Dec 15, 2020 33.00 33.74 32.99 32.99 12,151 -0.31(-0.93%)
Dec 14, 2020 33.41 33.78 33.00 33.30 8,583 +0.84(+2.59%)
Dec 11, 2020 32.46 32.46 32.46 32.46 200 +0.45(+1.41%)
Dec 10, 2020 33.00 33.00 31.56 32.01 4,903 +0.06(+0.19%)
Dec 09, 2020 31.95 31.95 31.95 31.95 495 -1.05(-3.18%)
Dec 08, 2020 33.00 33.00 33.00 33.00 352 +0.00(+0.00%)
Dec 07, 2020 33.00 33.00 33.00 33.00 185 +0.00(+0.00%)
Dec 04, 2020 33.00 33.00 33.00 33.00 100 +0.00(+0.00%)
Dec 03, 2020 33.55 33.55 32.81 33.00 4,115 +0.99(+3.09%)
Dec 02, 2020 32.75 32.75 32.01 32.01 2,135 -2.24(-6.54%)
Dec 01, 2020 34.25 34.25 34.25 34.25 156 +0.00(+0.00%)
Nov 30, 2020 34.25 34.25 34.25 34.25 980 +0.50(+1.48%)
Nov 27, 2020 33.75 33.79 33.75 33.75 500 +0.35(+1.05%)
Nov 25, 2020 33.40 33.40 33.40 33.40 200 +0.00(+0.00%)
Nov 24, 2020 33.01 33.42 33.01 33.40 5,356 -0.30(-0.89%)
Nov 23, 2020 34.30 34.30 33.00 33.70 5,561 -0.53(-1.55%)
Nov 20, 2020 33.05 34.23 33.05 34.23 700 -0.82(-2.34%)
Nov 19, 2020 35.05 35.05 35.05 35.05 279 +0.00(+0.00%)
Nov 18, 2020 35.58 35.60 35.05 35.05 2,379 -0.70(-1.96%)
Nov 17, 2020 35.90 35.95 35.75 35.75 5,740 +0.24(+0.68%)
Nov 16, 2020 35.85 36.00 35.51 35.51 1,876 +2.14(+6.41%)
Nov 13, 2020 33.37 33.37 33.37 33.37 100 +0.00(+0.00%)
Nov 12, 2020 33.37 33.37 33.37 33.37 149 +0.87(+2.68%)
Nov 11, 2020 32.50 32.50 32.50 32.50 226 +0.00(+0.00%)
Nov 10, 2020 32.84 32.84 31.95 32.50 1,976 -2.30(-6.62%)
Nov 09, 2020 35.20 35.20 34.80 34.80 7,861 -0.94(-2.62%)
Nov 06, 2020 34.62 35.74 34.60 35.74 400 +0.74(+2.11%)
Nov 05, 2020 34.28 35.00 34.28 35.00 814 +0.46(+1.33%)
Nov 04, 2020 34.85 34.85 34.54 34.54 3,756 -0.26(-0.75%)
Nov 03, 2020 34.99 34.99 34.67 34.80 2,708 -0.20(-0.57%)
Nov 02, 2020 35.65 35.65 34.99 35.00 7,991 -1.62(-4.42%)
Oct 30, 2020 36.62 36.62 36.62 36.62 500 +0.00(+0.00%)
Oct 29, 2020 36.06 36.62 36.06 36.62 895 +0.39(+1.08%)
Oct 28, 2020 36.57 36.57 36.23 36.23 1,260 -1.35(-3.59%)
Oct 27, 2020 37.58 37.58 37.58 37.58 661 +1.94(+5.44%)
Oct 26, 2020 35.68 35.68 35.61 35.64 1,550 +1.60(+4.70%)
Oct 23, 2020 34.04 34.04 34.04 34.04 100 +0.00(+0.00%)
Oct 22, 2020 34.67 34.67 33.33 34.04 1,616 -2.29(-6.30%)
Oct 21, 2020 34.00 36.34 34.00 36.33 1,056 +2.33(+6.85%)
Oct 20, 2020 34.00 34.00 34.00 34.00 40 +0.00(+0.00%)
Oct 19, 2020 34.55 34.55 34.00 34.00 555 -0.61(-1.76%)
Oct 16, 2020 34.33 34.61 34.33 34.61 300 +0.97(+2.88%)
Oct 15, 2020 33.65 33.65 33.64 33.64 560 -0.46(-1.35%)
Oct 14, 2020 33.41 34.10 33.41 34.10 1,732 +0.35(+1.04%)
Oct 13, 2020 33.75 33.75 780 +0.00(+0.00%)
Oct 12, 2020 32.24 34.59 32.24 33.75 1,140 +2.20(+6.96%)
Oct 09, 2020 31.55 31.55 31.55 31.55 200 +1.30(+4.31%)
Oct 08, 2020 30.25 30.25 30.25 30.25 413 -1.25(-3.98%)
Oct 07, 2020 31.50 31.50 249 +0.00(+0.00%)
Oct 06, 2020 31.51 31.51 30.47 31.50 770 +2.49(+8.56%)
Oct 05, 2020 29.02 29.02 29.02 29.02 111 +0.00(+0.00%)
Oct 02, 2020 30.68 33.74 29.02 29.02 2,100 +0.02(+0.07%)
Oct 01, 2020 29.00 29.00 29.00 29.00 1,079 +0.00(+0.00%)
Sep 30, 2020 29.00 29.01 27.00 29.00 431,209 +0.79(+2.80%)
Sep 29, 2020 28.69 28.69 28.21 28.21 505 +0.11(+0.37%)
Sep 28, 2020 28.11 28.11 28.11 28.11 206 +0.00(+0.00%)
Sep 25, 2020 28.11 28.11 28.11 28.11 100 +0.00(+0.00%)
Sep 24, 2020 28.11 28.11 28.11 28.11 485 +0.00(+0.00%)
Sep 23, 2020 28.59 28.59 28.11 28.11 1,139 -2.09(-6.91%)
Sep 22, 2020 30.03 30.85 30.03 30.19 1,719 +1.59(+5.56%)
Sep 21, 2020 29.01 29.01 28.60 28.60 918 -0.40(-1.38%)
Sep 18, 2020 29.00 29.00 29.00 29.00 300 +0.48(+1.67%)
Sep 17, 2020 29.47 30.86 28.52 28.52 995 +0.42(+1.51%)
Sep 16, 2020 27.28 28.10 27.28 28.10 2,283 +0.09(+0.32%)
Sep 15, 2020 28.01 28.01 126 +0.00(+0.00%)
Sep 14, 2020 28.40 28.40 28.01 28.01 661 -0.39(-1.37%)
Sep 11, 2020 28.40 28.40 28.40 28.40 100 +0.00(+0.00%)
Sep 10, 2020 28.40 28.40 28.40 28.40 181 -0.10(-0.35%)
Sep 09, 2020 28.51 28.51 28.50 28.50 1,099 +0.80(+2.89%)
Sep 08, 2020 27.69 27.70 27.69 27.70 1,817 -2.25(-7.51%)
Sep 04, 2020 30.02 30.02 29.95 29.95 300 +1.15(+3.99%)
Sep 03, 2020 28.80 28.80 28.80 28.80 19 +0.00(+0.00%)
Sep 02, 2020 28.80 28.80 87 +0.00(+0.00%)
Sep 01, 2020 28.80 28.80 28.80 28.80 363 -0.13(-0.45%)
Aug 31, 2020 28.93 28.93 28.93 28.93 120 +0.00(+0.00%)
Aug 28, 2020 28.93 28.93 28.93 28.93 300 +0.24(+0.84%)
Aug 27, 2020 28.69 28.69 28.69 28.69 35 +0.00(+0.00%)
Aug 26, 2020 28.24 28.69 26.01 28.69 809 -0.25(-0.86%)
Aug 25, 2020 26.55 28.94 26.55 28.94 2,407 +2.54(+9.62%)
Aug 24, 2020 26.40 26.40 26.40 26.40 473 -0.05(-0.20%)
Aug 21, 2020 26.45 26.45 26.45 26.45 500 -0.72(-2.66%)
Aug 20, 2020 27.18 27.18 27.18 27.18 251 +0.00(+0.00%)
Aug 19, 2020 27.18 27.18 27.18 27.18 189 +0.00(+0.00%)
Aug 18, 2020 26.04 27.18 26.04 27.18 550 -1.79(-6.16%)
Aug 17, 2020 28.96 28.96 28.96 28.96 70 +0.00(+0.00%)
Aug 14, 2020 28.96 28.96 28.96 28.96 100 -0.02(-0.07%)
Aug 13, 2020 27.86 29.01 27.86 28.98 1,008 +1.73(+6.35%)
Aug 12, 2020 27.00 27.25 26.81 27.25 1,489 +0.46(+1.72%)
Aug 11, 2020 26.79 26.79 26.79 26.79 125 +0.00(+0.00%)
Aug 10, 2020 26.79 26.79 26.79 26.79 100 +0.00(+0.00%)
Aug 07, 2020 26.77 26.79 26.77 26.79 400 -0.02(-0.08%)
Aug 06, 2020 25.21 26.81 25.21 26.81 370 -0.34(-1.24%)
Aug 05, 2020 27.15 27.15 27.15 27.15 282 +0.00(+0.00%)
Aug 04, 2020 27.05 27.17 27.05 27.15 879 +0.07(+0.28%)
Aug 03, 2020 26.14 27.07 25.81 27.07 1,455 +0.45(+1.67%)
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%)
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.