Ellomay Capital Ltd (NY: ELLO )

15.71 +0.17 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.50 28.50 28.50 28.50 127 -0.09(-0.30%)
Jul 29, 2021 28.35 28.70 28.13 28.59 1,928 -1.27(-4.24%)
Jul 28, 2021 28.52 30.02 28.52 29.85 4,345 +0.95(+3.29%)
Jul 27, 2021 29.23 29.23 28.90 28.90 766 -0.31(-1.06%)
Jul 26, 2021 29.37 29.97 28.47 29.21 10,821 +0.11(+0.38%)
Jul 23, 2021 28.94 29.10 28.78 29.10 5,625 +0.01(+0.03%)
Jul 21, 2021 29.09 29.09 29.09 191 +0.75(+2.65%)
Jul 20, 2021 28.41 28.59 28.20 28.34 1,211 -0.66(-2.28%)
Jul 19, 2021 28.51 29.00 28.20 29.00 4,831 -0.80(-2.68%)
Jul 16, 2021 29.91 30.00 29.80 29.80 1,545 -0.20(-0.67%)
Jul 15, 2021 29.62 30.00 29.32 30.00 608 -0.19(-0.63%)
Jul 14, 2021 29.91 30.19 29.91 30.19 339 -0.11(-0.37%)
Jul 13, 2021 30.40 30.45 30.30 30.30 1,336 +0.20(+0.66%)
Jul 12, 2021 30.10 30.10 30.10 30.10 427 +0.18(+0.60%)
Jul 09, 2021 29.30 30.53 29.30 29.92 2,890 +0.04(+0.13%)
Jul 08, 2021 29.88 29.88 29.40 29.88 2,521 -0.44(-1.45%)
Jul 07, 2021 30.15 30.32 29.99 30.32 1,128 -0.59(-1.91%)
Jul 06, 2021 30.82 31.23 30.82 30.91 2,224 +0.01(+0.03%)
Jul 02, 2021 31.85 32.48 30.73 30.90 2,094 +0.33(+1.08%)
Jul 01, 2021 30.56 30.84 30.50 30.57 4,919 -0.23(-0.75%)
Jun 30, 2021 30.47 31.15 28.70 30.80 155,039 +0.11(+0.36%)
Jun 29, 2021 30.35 30.74 30.21 30.69 2,367 -0.32(-1.03%)
Jun 28, 2021 31.07 31.07 31.00 31.01 1,379 -0.06(-0.19%)
Jun 25, 2021 31.20 31.50 30.98 31.07 4,055 -0.60(-1.89%)
Jun 24, 2021 31.54 31.71 30.91 31.67 3,785 +0.89(+2.89%)
Jun 23, 2021 30.78 30.78 30.78 30.78 2,590 +1.07(+3.60%)
Jun 22, 2021 29.82 29.89 29.51 29.71 5,642 +0.00(+0.00%)
Jun 21, 2021 29.84 30.20 29.70 29.71 3,433 -0.42(-1.39%)
Jun 18, 2021 30.65 31.15 29.90 30.13 2,769 +0.17(+0.57%)
Jun 17, 2021 30.40 30.50 29.80 29.96 5,293 +0.31(+1.05%)
Jun 16, 2021 30.27 30.94 29.39 29.65 6,045 -1.44(-4.63%)
Jun 15, 2021 30.57 31.81 30.40 31.09 7,794 +0.22(+0.71%)
Jun 14, 2021 30.13 32.30 29.90 30.87 7,939 +1.02(+3.41%)
Jun 11, 2021 30.15 30.15 29.00 29.85 3,296 +0.80(+2.76%)
Jun 10, 2021 28.96 29.05 28.47 29.05 630 -0.02(-0.07%)
Jun 09, 2021 29.06 29.07 28.52 29.07 1,639 +0.40(+1.40%)
Jun 08, 2021 28.75 29.23 28.17 28.67 3,151 +0.38(+1.34%)
Jun 07, 2021 28.02 28.59 27.65 28.29 6,101 -0.12(-0.42%)
Jun 04, 2021 28.73 28.94 28.21 28.41 2,811 +0.07(+0.25%)
Jun 03, 2021 28.71 28.71 27.80 28.34 2,301 -0.10(-0.35%)
Jun 02, 2021 28.15 28.83 28.15 28.44 2,121 -0.06(-0.21%)
Jun 01, 2021 28.38 28.95 28.38 28.50 6,113 -1.31(-4.39%)
May 28, 2021 29.63 30.47 29.63 29.81 2,932 +0.01(+0.03%)
May 27, 2021 29.44 30.15 29.15 29.80 4,383 -0.01(-0.03%)
May 26, 2021 30.31 30.31 29.81 29.81 307 -0.55(-1.81%)
May 25, 2021 30.42 30.42 30.30 30.36 700 +0.65(+2.19%)
May 21, 2021 29.71 29.71 29.71 1,244 -0.78(-2.56%)
May 20, 2021 30.16 30.81 29.98 30.49 2,440 +0.63(+2.11%)
May 18, 2021 29.86 29.86 29.86 771 -0.39(-1.29%)
May 17, 2021 31.25 32.40 29.41 30.25 5,526 +0.30(+1.00%)
May 14, 2021 29.39 30.49 28.45 29.95 10,852 +1.95(+6.96%)
May 13, 2021 27.87 28.78 27.87 28.00 4,651 -1.30(-4.44%)
May 12, 2021 29.30 29.30 29.30 29.30 744 -1.20(-3.93%)
May 11, 2021 30.51 31.04 29.61 30.50 3,089 -0.83(-2.65%)
May 10, 2021 31.60 32.02 30.43 31.33 7,016 +0.75(+2.45%)
May 07, 2021 30.58 30.58 30.58 30.58 379 +0.06(+0.20%)
May 05, 2021 30.52 30.52 30.52 134 +0.32(+1.06%)
May 04, 2021 30.20 30.20 30.20 30.20 1,213 -1.40(-4.43%)
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.