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 (%)
Mar 31, 2023 12.00 6 -0.76(-5.96%)
Mar 30, 2023 12.45 13.38 12.45 12.76 1,836 +0.88(+7.41%)
Mar 29, 2023 11.88 11.88 11.88 11.88 264 +0.68(+6.07%)
Mar 21, 2023 11.20 103 +0.60(+5.66%)
Mar 16, 2023 10.60 7 -0.08(-0.75%)
Mar 15, 2023 10.68 10.68 10.68 10.68 477 +0.26(+2.49%)
Mar 14, 2023 10.42 10.42 10.42 10.42 209 +0.41(+4.10%)
Mar 13, 2023 10.01 10.01 10.01 10.01 193 -0.51(-4.83%)
Mar 08, 2023 10.52 23 -1.73(-14.14%)
Mar 06, 2023 12.25 35 -0.25(-2.00%)
Feb 27, 2023 12.50 35 -1.71(-12.03%)
Feb 23, 2023 14.21 23 -1.58(-10.01%)
Feb 16, 2023 15.79 0 -0.20(-1.25%)
Feb 14, 2023 15.99 2 -0.58(-3.50%)
Feb 13, 2023 16.92 17.59 16.57 16.57 5,130 -1.22(-6.86%)
Feb 09, 2023 17.79 202 +0.84(+4.96%)
Feb 07, 2023 16.95 3 +1.09(+6.87%)
Feb 06, 2023 16.68 16.68 15.86 15.86 456 -2.04(-11.40%)
Jan 26, 2023 17.90 0 +0.40(+2.29%)
Jan 24, 2023 17.50 4 -0.11(-0.62%)
Jan 23, 2023 17.61 17.61 17.61 17.61 688 +1.00(+6.02%)
Jan 20, 2023 16.61 16.65 15.44 16.61 3,569 -0.90(-5.13%)
Jan 19, 2023 17.51 17.51 17.51 17.51 120 +1.13(+6.88%)
Jan 04, 2023 16.38 80 +1.47(+9.86%)
Dec 30, 2022 14.91 41 -0.08(-0.53%)
Dec 29, 2022 14.91 14.99 14.91 14.99 316 +1.32(+9.66%)
Dec 28, 2022 13.67 13.67 13.67 13.67 207 -0.39(-2.77%)
Dec 27, 2022 14.06 14.06 14.06 14.06 436 -0.66(-4.48%)
Dec 21, 2022 14.72 0 +0.27(+1.87%)
Dec 20, 2022 14.45 14.45 14.45 14.45 543 +0.00(+0.00%)
Dec 19, 2022 14.45 14.45 14.45 14.45 717 +1.65(+12.89%)
Dec 16, 2022 13.15 13.15 12.52 12.80 2,782 -0.87(-6.39%)
Dec 15, 2022 13.64 13.67 13.64 13.67 407 -0.75(-5.18%)
Dec 13, 2022 14.42 3 +0.92(+6.81%)
Dec 12, 2022 12.80 13.50 12.80 13.50 639 -0.68(-4.80%)
Dec 08, 2022 14.18 6 -0.20(-1.38%)
Dec 07, 2022 14.38 14.38 14.38 14.38 243 -0.62(-4.15%)
Dec 01, 2022 15.00 25 -0.20(-1.32%)
Nov 30, 2022 14.50 15.20 14.21 15.20 3,153 +0.52(+3.51%)
Nov 29, 2022 14.68 14.68 14.68 14.68 1,577 -0.65(-4.21%)
Nov 28, 2022 15.43 15.43 15.33 15.33 2,499 -1.25(-7.54%)
Nov 23, 2022 16.58 1 -0.62(-3.60%)
Nov 22, 2022 17.46 17.46 17.01 17.20 1,377 +0.54(+3.24%)
Nov 21, 2022 17.44 17.60 16.66 16.66 1,035 -1.30(-7.24%)
Nov 18, 2022 18.18 18.18 17.76 17.96 388 +0.64(+3.70%)
Nov 17, 2022 17.07 17.32 17.07 17.32 413 -1.11(-6.02%)
Nov 16, 2022 18.53 18.53 18.43 18.43 442 -0.25(-1.34%)
Nov 15, 2022 18.69 18.72 18.68 18.68 1,222 +0.55(+3.03%)
Nov 14, 2022 17.30 18.80 17.30 18.13 920 -0.33(-1.79%)
Nov 11, 2022 19.63 19.63 18.46 18.46 628 +0.59(+3.30%)
Nov 07, 2022 17.87 0 -0.65(-3.51%)
Nov 02, 2022 18.52 78 -0.49(-2.58%)
Oct 31, 2022 19.01 4 -0.71(-3.60%)
Oct 28, 2022 19.88 20.16 19.35 19.72 2,755 -0.58(-2.86%)
Oct 26, 2022 20.30 267 +0.72(+3.68%)
Oct 21, 2022 19.58 100 +0.58(+3.05%)
Oct 20, 2022 20.04 20.04 19.00 19.00 1,214 -1.09(-5.43%)
Oct 19, 2022 20.09 20.09 20.09 20.09 130 +0.79(+4.09%)
Oct 18, 2022 19.30 19.30 19.30 19.30 296 +0.49(+2.60%)
Oct 17, 2022 18.69 18.81 18.69 18.81 728 +0.57(+3.13%)
Oct 14, 2022 19.18 19.81 18.24 18.24 2,631 -0.11(-0.60%)
Oct 13, 2022 17.94 18.53 17.75 18.35 1,263 -0.33(-1.77%)
Oct 12, 2022 20.30 21.10 18.68 18.68 4,175 -0.82(-4.21%)
Oct 11, 2022 19.50 19.50 19.50 19.50 203 -0.29(-1.47%)
Oct 07, 2022 19.79 10 -0.02(-0.10%)
Oct 06, 2022 19.79 19.98 19.78 19.81 947 -0.07(-0.35%)
Oct 05, 2022 20.65 20.65 19.85 19.88 841 +0.83(+4.36%)
Oct 04, 2022 19.50 19.50 18.79 19.05 4,412 +0.15(+0.79%)
Oct 03, 2022 18.90 18.90 18.90 18.90 320 -1.00(-5.03%)
Sep 30, 2022 19.95 19.95 19.90 19.90 1,010 +0.40(+2.05%)
Sep 29, 2022 20.00 20.42 19.50 19.50 4,197 -2.00(-9.30%)
Sep 28, 2022 20.44 21.50 20.44 21.50 1,043 -0.60(-2.71%)
Sep 27, 2022 20.95 23.00 20.95 22.10 5,968 +0.16(+0.73%)
Sep 26, 2022 21.94 21.94 21.94 21.94 104 +0.04(+0.18%)
Sep 23, 2022 21.95 22.29 21.90 21.90 629 -1.00(-4.37%)
Sep 22, 2022 22.04 22.90 22.04 22.90 2,766 +0.54(+2.42%)
Sep 21, 2022 23.01 23.27 22.36 22.36 2,952 -2.36(-9.55%)
Sep 15, 2022 24.72 49 +0.26(+1.06%)
Sep 14, 2022 25.44 25.96 24.46 24.46 2,726 -0.34(-1.37%)
Sep 13, 2022 25.49 25.49 24.80 24.80 1,630 -1.20(-4.62%)
Sep 12, 2022 25.78 27.70 25.45 26.00 2,333 +0.39(+1.52%)
Sep 09, 2022 25.61 25.61 25.61 25.61 303 +1.01(+4.11%)
Sep 08, 2022 25.05 25.05 24.60 24.60 1,553 -0.70(-2.77%)
Sep 07, 2022 25.29 25.78 25.29 25.30 4,964 -0.90(-3.44%)
Sep 06, 2022 25.51 27.28 25.51 26.20 4,848 -0.65(-2.42%)
Sep 02, 2022 26.85 26.85 26.85 26.85 102 +0.82(+3.15%)
Aug 31, 2022 26.03 0 -0.51(-1.92%)
Aug 30, 2022 26.67 26.71 26.54 26.54 2,168 +0.39(+1.49%)
Aug 29, 2022 25.19 26.25 25.14 26.15 4,451 +0.55(+2.15%)
Aug 25, 2022 25.60 2 -1.07(-4.01%)
Aug 19, 2022 26.67 28 +0.32(+1.21%)
Aug 16, 2022 26.35 1 -0.30(-1.13%)
Aug 15, 2022 27.24 27.76 26.65 26.65 1,914 -1.22(-4.38%)
Aug 12, 2022 28.61 28.61 27.85 27.87 1,563 +0.15(+0.54%)
Aug 11, 2022 27.72 27.75 27.71 27.72 1,127 +1.27(+4.80%)
Aug 09, 2022 26.45 104 -0.27(-1.01%)
Aug 04, 2022 26.72 67 +0.27(+1.02%)
Aug 03, 2022 26.45 26.45 26.45 26.45 102 -0.32(-1.20%)
Aug 02, 2022 26.72 26.77 26.72 26.77 500 -0.45(-1.65%)
Aug 01, 2022 27.43 27.45 26.75 27.22 1,300 +1.22(+4.69%)
Jul 28, 2022 26.00 76 +0.67(+2.64%)
Jul 22, 2022 25.33 180 +0.13(+0.52%)
Jul 18, 2022 25.20 8 +0.91(+3.75%)
Jul 15, 2022 23.97 24.29 23.95 24.29 1,340 -0.07(-0.29%)
Jul 14, 2022 24.36 24.36 24.36 24.36 341 +0.16(+0.66%)
Jul 13, 2022 24.83 24.92 24.20 24.20 551 -0.75(-3.01%)
Jul 12, 2022 24.89 24.95 24.73 24.95 1,211 +0.93(+3.87%)
Jul 11, 2022 24.03 24.26 23.52 24.02 1,081 -0.09(-0.37%)
Jul 07, 2022 24.11 7 +0.78(+3.34%)
Jul 06, 2022 23.37 23.37 23.01 23.33 988 +0.57(+2.50%)
Jul 05, 2022 23.55 23.55 22.60 22.76 2,312 +0.71(+3.22%)
Jul 01, 2022 21.88 22.44 21.88 22.05 1,986 -0.34(-1.52%)
Jun 30, 2022 22.25 22.40 22.07 22.39 1,638 -0.60(-2.61%)
Jun 29, 2022 22.00 22.99 22.00 22.99 534 +1.09(+4.98%)
Jun 23, 2022 21.90 262 -0.69(-3.05%)
Jun 22, 2022 22.59 22.59 22.59 22.59 297 -0.21(-0.92%)
Jun 21, 2022 22.78 22.80 22.78 22.80 1,954 +1.03(+4.73%)
Jun 16, 2022 21.77 8 +0.16(+0.74%)
Jun 15, 2022 21.68 21.68 21.04 21.61 1,487 +0.14(+0.65%)
Jun 14, 2022 21.00 21.50 21.00 21.47 1,204 +0.97(+4.73%)
Jun 13, 2022 21.01 21.25 20.50 20.50 7,336 -2.49(-10.83%)
Jun 10, 2022 22.94 22.99 22.94 22.99 716 -0.68(-2.87%)
Jun 08, 2022 23.67 274 +0.17(+0.72%)
Jun 07, 2022 23.52 23.79 23.15 23.50 2,198 -0.30(-1.26%)
Jun 06, 2022 22.92 23.80 22.92 23.80 2,353 +0.29(+1.23%)
Jun 03, 2022 23.52 23.52 23.51 23.51 450 -0.76(-3.13%)
May 31, 2022 24.27 1 +0.27(+1.12%)
May 27, 2022 23.89 24.10 23.89 24.00 1,214 +0.13(+0.54%)
May 20, 2022 23.87 28 -0.91(-3.67%)
May 17, 2022 24.78 0 +0.21(+0.85%)
May 13, 2022 24.57 52 +0.95(+4.02%)
May 12, 2022 22.76 23.62 22.76 23.62 1,458 +0.53(+2.30%)
May 10, 2022 23.09 1,094 +0.46(+2.03%)
May 09, 2022 23.08 23.08 22.00 22.63 4,082 -2.50(-9.95%)
May 04, 2022 25.13 143 +1.05(+4.36%)
May 03, 2022 24.45 24.45 24.08 24.08 725 -0.17(-0.70%)
May 02, 2022 24.85 24.94 24.25 24.25 2,350 -1.85(-7.09%)
Apr 29, 2022 25.60 26.10 25.60 26.10 715 +0.10(+0.38%)
Apr 28, 2022 25.06 26.00 25.06 26.00 908 -0.15(-0.57%)
Apr 27, 2022 25.60 26.15 25.42 26.15 1,107 +0.35(+1.36%)
Apr 25, 2022 25.80 164 +0.10(+0.39%)
Apr 22, 2022 26.55 26.55 25.70 25.70 2,161 -0.45(-1.72%)
Apr 21, 2022 26.05 26.15 26.04 26.15 1,126 +0.15(+0.58%)
Apr 20, 2022 25.91 27.15 25.91 26.00 3,373 +0.15(+0.58%)
Apr 18, 2022 25.85 31 -0.85(-3.18%)
Apr 13, 2022 26.70 5 -0.25(-0.93%)
Apr 11, 2022 26.95 79 -1.70(-5.93%)
Apr 08, 2022 26.45 28.65 26.45 28.65 1,391 +2.39(+9.10%)
Apr 07, 2022 27.20 28.00 26.26 26.26 1,511 -0.11(-0.42%)
Apr 06, 2022 25.96 26.60 25.96 26.37 3,408 +0.26(+1.00%)
Apr 04, 2022 26.11 71 +0.50(+1.95%)
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.