Skip to main content

Ellomay Capital Ltd (NY: ELLO )

15.75 +0.21 (+1.35%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.31 30.50 30.05 29.36 4,603 -2.49(-7.82%)
Nov 29, 2021 31.78 32.00 31.25 31.85 3,639 -0.96(-2.93%)
Nov 26, 2021 32.23 32.87 32.23 32.81 507 +0.34(+1.05%)
Nov 24, 2021 32.29 32.49 31.35 32.47 4,486 -0.53(-1.61%)
Nov 23, 2021 32.70 33.10 32.67 33.00 1,994 -0.25(-0.75%)
Nov 22, 2021 33.30 33.77 33.02 33.25 1,826 -1.19(-3.46%)
Nov 19, 2021 32.82 34.44 31.40 34.44 4,316 +1.29(+3.89%)
Nov 18, 2021 32.30 33.79 33.00 33.15 1,863 -0.09(-0.27%)
Nov 17, 2021 31.70 33.24 31.70 33.24 1,628 +1.03(+3.20%)
Nov 11, 2021 32.21 32.21 32.21 19 -0.39(-1.20%)
Nov 10, 2021 31.55 32.60 0 -0.99(-2.96%)
Nov 08, 2021 33.59 33.59 33.59 186 +0.66(+1.99%)
Nov 05, 2021 32.91 32.94 32.91 32.94 259 -0.01(-0.03%)
Nov 04, 2021 32.60 32.95 31.20 32.95 1,316 +0.26(+0.78%)
Nov 03, 2021 33.11 33.11 32.69 32.69 404 -0.64(-1.91%)
Nov 02, 2021 31.60 33.33 31.60 33.33 1,279 +2.59(+8.43%)
Nov 01, 2021 31.66 32.01 30.74 30.74 660 +1.95(+6.77%)
Oct 27, 2021 28.79 28.79 28.79 16 -0.20(-0.69%)
Oct 26, 2021 29.94 28.99 8,472 -1.22(-4.04%)
Oct 25, 2021 29.52 30.21 29.52 30.21 488 -0.88(-2.83%)
Oct 22, 2021 30.00 31.92 29.30 31.09 1,657 +0.33(+1.07%)
Oct 21, 2021 30.76 30.76 30.76 30.76 188 +0.05(+0.16%)
Oct 20, 2021 30.69 30.71 30.69 30.71 445 +0.71(+2.37%)
Oct 19, 2021 29.90 30.00 29.86 30.00 1,200 +0.38(+1.28%)
Oct 18, 2021 29.23 29.82 29.23 29.62 1,680 +0.21(+0.71%)
Oct 15, 2021 29.35 29.41 29.35 29.41 1,061 +0.06(+0.20%)
Oct 14, 2021 30.15 30.15 28.60 29.35 2,095 -0.44(-1.48%)
Oct 13, 2021 29.72 29.79 29.72 29.79 459 +2.99(+11.16%)
Oct 12, 2021 26.60 26.90 26.50 26.80 1,277 +1.80(+7.20%)
Oct 11, 2021 25.00 25.84 24.99 25.00 5,055 +0.63(+2.59%)
Oct 06, 2021 24.37 24.37 24.37 3 -0.47(-1.89%)
Oct 05, 2021 25.00 25.32 23.25 24.84 11,682 -1.52(-5.77%)
Sep 30, 2021 26.36 26.36 26.36 139 +0.31(+1.19%)
Sep 29, 2021 25.75 26.05 25.50 26.05 2,464 +0.45(+1.78%)
Sep 28, 2021 25.60 25.60 25.60 25.60 263 -0.21(-0.83%)
Sep 27, 2021 25.89 25.89 25.81 25.81 788 -0.10(-0.39%)
Sep 24, 2021 26.01 26.01 25.91 25.91 820 +0.20(+0.78%)
Sep 23, 2021 25.74 25.74 25.60 25.71 1,462 -0.09(-0.35%)
Sep 22, 2021 25.71 25.80 25.71 25.80 1,028 -0.90(-3.37%)
Sep 17, 2021 26.70 26.70 26.70 26 -0.18(-0.67%)
Sep 14, 2021 26.88 26.88 26.88 165 -0.01(-0.04%)
Sep 13, 2021 26.59 26.89 26.59 26.89 4,208 +0.14(+0.52%)
Sep 10, 2021 27.10 27.10 26.11 26.75 709 -0.48(-1.76%)
Sep 09, 2021 26.05 27.23 26.05 27.23 5,906 -0.01(-0.04%)
Sep 07, 2021 27.24 27.24 27.24 123 +0.23(+0.85%)
Sep 03, 2021 27.27 27.45 26.70 27.01 13,364 +0.00(+0.00%)
Sep 02, 2021 28.00 28.00 27.01 27.01 4,628 -1.05(-3.74%)
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.