Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellomay Capital Ltd (NY: ELLO )

14.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Nov 24, 2015 8.900 8.880 8.880 8.880 5,700 -0.12(-1.33%)
Nov 23, 2015 9.050 9.050 9.000 9.000 3,730 -0.15(-1.64%)
Nov 19, 2015 9.040 9.150 9.150 9.150 200 +0.47(+5.41%)
Nov 11, 2015 8.940 8.680 8.680 8.680 300 -0.16(-1.79%)
Oct 26, 2015 8.920 8.839 8.839 8.839 600 -0.08(-0.91%)
Oct 20, 2015 8.770 8.920 8.920 8.920 1,100 +0.10(+1.13%)
Oct 19, 2015 8.820 8.820 8.820 8.820 349 -0.25(-2.76%)
Oct 16, 2015 8.730 9.070 8.701 9.070 600 +0.37(+4.25%)
Oct 15, 2015 8.990 8.990 8.700 8.700 117,102 -0.02(-0.23%)
Oct 07, 2015 8.800 8.720 8.720 8.720 1,400 +0.15(+1.75%)
Oct 06, 2015 8.570 8.570 8.570 8.570 100 -0.08(-0.92%)
Oct 05, 2015 8.620 8.650 8.580 8.650 4,400 +0.15(+1.76%)
Oct 02, 2015 8.500 8.500 8.500 8.500 929 +0.14(+1.67%)
Sep 30, 2015 8.250 8.360 8.360 8.360 2,800 -0.24(-2.79%)
Sep 25, 2015 8.740 8.600 8.600 8.600 9,600 -0.10(-1.15%)
Sep 24, 2015 8.580 8.930 8.580 8.700 5,094 -0.30(-3.33%)
Sep 23, 2015 9.100 9.100 8.750 9.000 3,300 -0.36(-3.85%)
Sep 21, 2015 9.360 9.360 9.360 9.360 400 -0.21(-2.19%)
Sep 18, 2015 9.480 9.590 9.350 9.570 500 -0.37(-3.72%)
Sep 17, 2015 9.770 9.940 9.770 9.940 949 +0.43(+4.52%)
Sep 16, 2015 9.530 9.530 9.510 9.510 958 -0.23(-2.36%)
Sep 10, 2015 9.980 9.740 9.740 9.740 1,800 +0.00(+0.00%)
Sep 09, 2015 10.00 10.00 9.740 9.740 1,168 +0.07(+0.72%)
Sep 08, 2015 9.520 9.680 9.520 9.670 1,229 +0.33(+3.53%)
Sep 03, 2015 9.340 9.340 9.340 9.340 300 -0.20(-2.10%)
Sep 02, 2015 9.530 9.560 9.530 9.540 667 +0.03(+0.32%)
Sep 01, 2015 9.490 9.620 9.410 9.510 4,182 +0.34(+3.71%)
Aug 31, 2015 9.110 9.200 8.600 9.170 9,354 +0.02(+0.22%)
Aug 28, 2015 9.150 9.170 9.150 9.150 3,000 -0.28(-2.97%)
Aug 27, 2015 9.490 9.500 9.430 9.430 2,000 -0.07(-0.74%)
Aug 25, 2015 9.400 9.500 9.500 9.500 1,000 +0.19(+2.04%)
Aug 24, 2015 9.380 9.500 9.030 9.310 6,683 -0.84(-8.27%)
Aug 20, 2015 10.15 10.15 10.15 10.15 1,200 -0.00(-0.00%)
Aug 19, 2015 10.27 10.27 10.15 10.15 2,769 +0.26(+2.63%)
Aug 18, 2015 9.880 9.920 9.880 9.890 4,619 +0.26(+2.70%)
Aug 14, 2015 9.620 9.630 9.620 9.630 59 -0.07(-0.72%)
Aug 13, 2015 10.08 10.08 9.600 9.700 3,056 +0.10(+1.04%)
Aug 12, 2015 9.790 9.790 9.600 9.600 323 +0.09(+0.95%)
Aug 10, 2015 9.010 9.510 9.510 9.510 600 +0.50(+5.55%)
Aug 05, 2015 9.000 9.010 9.010 9.010 2,300 +0.01(+0.11%)
Aug 04, 2015 8.850 9.000 8.850 9.000 131,152 +0.00(+0.00%)
Aug 03, 2015 9.000 9.000 9.000 9.000 100 +0.01(+0.11%)
Jul 30, 2015 8.990 8.990 8.990 8.990 600 +0.11(+1.24%)
Jul 28, 2015 8.510 8.880 8.370 8.880 12 +0.27(+3.14%)
Jul 27, 2015 8.700 8.700 8.610 8.610 1,980 +0.11(+1.29%)
Jul 23, 2015 8.690 8.500 8.500 8.500 3,700 -0.10(-1.16%)
Jul 22, 2015 8.540 8.600 8.540 8.600 340 -0.02(-0.23%)
Jul 21, 2015 8.700 8.700 8.620 8.620 686 -0.08(-0.92%)
Jul 20, 2015 8.700 8.700 8.700 8.700 930 +0.09(+1.05%)
Jul 16, 2015 8.740 8.610 8.610 8.610 2,300 +0.11(+1.29%)
Jul 15, 2015 8.500 8.500 8.500 8.500 1,200 +0.01(+0.12%)
Jul 14, 2015 8.480 8.490 8.476 8.490 2,326 +0.11(+1.31%)
Jul 13, 2015 8.300 8.390 8.300 8.380 4,100 -0.02(-0.24%)
Jul 10, 2015 8.380 8.400 8.380 8.400 1,500 +0.15(+1.82%)
Jul 09, 2015 8.250 8.250 8.250 8.250 2,922 +0.05(+0.61%)
Jul 08, 2015 8.200 8.210 8.190 8.200 7,342 -0.07(-0.85%)
Jul 07, 2015 8.060 8.270 8.050 8.270 1,569 +0.12(+1.47%)
Jul 06, 2015 8.300 8.300 8.150 8.150 3,000 -0.30(-3.55%)
Jul 02, 2015 8.410 8.450 8.450 8.450 1,100 +0.00(+0.00%)
Jul 01, 2015 8.500 8.500 8.450 8.450 53,040 +0.16(+1.93%)
Jun 30, 2015 8.200 8.290 8.190 8.290 2,618 +0.10(+1.22%)
Jun 29, 2015 8.118 8.190 8.040 8.190 2,126 +0.14(+1.74%)
Jun 25, 2015 8.000 8.050 8.050 8.050 5,000 +0.05(+0.63%)
Jun 24, 2015 8.000 8.190 7.990 8.000 10,306 +0.00(+0.00%)
Jun 23, 2015 8.000 8.000 7.950 8.000 2,405 +0.00(+0.00%)
Jun 22, 2015 8.150 8.180 7.987 8.000 12,976 +0.00(+0.00%)
Jun 19, 2015 8.000 8.000 8.000 8.000 1,046 -0.10(-1.23%)
Jun 18, 2015 8.050 8.280 8.040 8.100 2,633 +0.27(+3.45%)
Jun 17, 2015 7.830 7.830 7.830 7.830 100 -0.17(-2.12%)
Jun 16, 2015 8.000 8.000 7.820 8.000 7,233 +0.00(+0.00%)
Jun 11, 2015 8.070 8.000 8.000 8.000 700 +0.07(+0.88%)
Jun 10, 2015 7.800 7.990 7.700 7.930 13,600 -0.07(-0.88%)
Jun 09, 2015 7.660 8.000 7.660 8.000 800 +0.17(+2.17%)
Jun 08, 2015 7.710 7.970 7.710 7.830 1,023 -0.23(-2.85%)
Jun 04, 2015 8.000 8.080 7.930 8.060 32 -0.30(-3.65%)
Jun 03, 2015 8.000 8.365 8.000 8.365 4,533 -0.12(-1.47%)
Jun 02, 2015 8.280 8.500 8.280 8.490 1,358 -0.02(-0.24%)
May 26, 2015 8.350 8.510 8.510 8.510 700 +0.00(+0.00%)
May 21, 2015 8.510 8.510 8.510 8.510 1,000 +0.17(+2.04%)
May 20, 2015 8.340 8.340 8.340 8.340 100 -0.16(-1.88%)
May 15, 2015 8.500 8.500 8.500 8.500 1,300 +0.05(+0.59%)
May 14, 2015 8.450 8.450 8.450 8.450 2,564 +0.05(+0.60%)
May 13, 2015 8.380 8.400 8.380 8.400 3,216 +0.00(+0.01%)
May 08, 2015 8.400 8.399 8.399 8.399 300 +0.10(+1.19%)
May 07, 2015 8.300 8.300 8.300 8.300 226 -0.18(-2.12%)
May 06, 2015 8.540 8.540 8.391 8.480 1,800 +0.00(+0.00%)
May 05, 2015 8.340 8.480 8.240 8.480 1,030 -0.01(-0.12%)
May 04, 2015 8.470 8.490 8.470 8.490 1,800 +0.09(+1.07%)
Apr 29, 2015 8.400 8.400 8.400 8.400 7,000 +0.01(+0.12%)
Apr 28, 2015 8.420 8.420 8.250 8.390 5,479 -0.01(-0.12%)
Apr 27, 2015 8.300 8.400 8.300 8.400 5,077 +0.12(+1.45%)
Apr 24, 2015 8.280 8.280 8.270 8.280 1,200 +0.16(+1.97%)
Apr 22, 2015 8.140 8.140 8.120 8.120 10 -0.16(-1.93%)
Apr 21, 2015 8.200 8.280 8.200 8.280 8,131 +0.15(+1.85%)
Apr 20, 2015 8.210 8.280 8.080 8.130 35,953 +0.10(+1.25%)
Apr 16, 2015 8.030 8.030 8.030 8.030 2,000 -0.17(-2.07%)
Apr 15, 2015 7.950 8.250 7.950 8.200 5,658 -0.24(-2.84%)
Apr 14, 2015 8.650 8.790 8.340 8.440 13,205 +0.04(+0.48%)
Apr 13, 2015 8.330 8.670 8.330 8.400 23,785 -0.05(-0.59%)
Apr 10, 2015 8.580 8.730 8.180 8.450 28,363 -0.07(-0.82%)
Apr 09, 2015 8.650 8.850 8.480 8.520 40,871 -0.15(-1.73%)
Apr 08, 2015 8.300 8.900 8.300 8.670 71,894 +0.54(+6.64%)
Apr 07, 2015 8.400 8.400 7.912 8.130 22,369 -0.25(-2.98%)
Apr 06, 2015 8.000 8.400 7.900 8.380 14,290 +0.23(+2.77%)
Apr 02, 2015 8.280 8.154 8.154 8.154 3,300 -0.24(-2.81%)
Apr 01, 2015 8.300 8.490 8.010 8.390 14,876 -0.11(-1.29%)
Mar 31, 2015 8.590 8.600 8.500 8.500 2,000 +0.07(+0.80%)
Mar 30, 2015 8.432 8.432 8.432 8.432 100 -0.17(-1.95%)
Mar 27, 2015 8.610 8.610 8.330 8.600 11,294 -0.28(-3.15%)
Mar 26, 2015 8.880 8.880 8.880 8.880 242 +0.04(+0.45%)
Mar 24, 2015 8.770 8.840 8.840 8.840 1,500 +0.08(+0.91%)
Mar 23, 2015 8.800 8.800 8.759 8.760 3,641 -0.04(-0.45%)
Mar 19, 2015 8.800 8.800 8.800 8.800 18 +0.00(+0.00%)
Mar 18, 2015 8.800 8.800 8.800 8.800 101 +0.06(+0.69%)
Mar 17, 2015 8.740 8.740 8.740 8.740 200 -0.06(-0.68%)
Mar 12, 2015 8.800 8.800 8.800 8.800 14 -0.10(-1.12%)
Mar 11, 2015 8.900 8.900 8.900 8.900 783 +0.05(+0.56%)
Mar 10, 2015 8.661 8.860 8.661 8.850 753 +0.02(+0.23%)
Mar 09, 2015 8.230 9.000 8.200 8.830 19,423 -0.33(-3.60%)
Mar 04, 2015 9.160 9.160 9.160 9.160 600 -0.02(-0.22%)
Mar 03, 2015 9.180 9.180 9.180 9.180 560 +0.00(+0.00%)
Mar 02, 2015 9.050 9.180 9.010 9.180 1,324 +0.20(+2.23%)
Feb 26, 2015 8.600 8.980 8.600 8.980 1 +0.14(+1.58%)
Feb 25, 2015 8.830 8.840 8.830 8.840 960 -0.06(-0.67%)
Feb 19, 2015 9.050 8.900 8.900 8.900 60,000 -0.09(-1.00%)
Feb 18, 2015 8.610 9.190 8.570 8.990 9,915 +0.31(+3.57%)
Feb 17, 2015 8.500 8.760 8.400 8.680 13,372 -0.24(-2.69%)
Feb 13, 2015 8.580 8.920 8.920 8.920 10,700 +0.03(+0.34%)
Feb 12, 2015 8.490 8.890 8.450 8.890 11,430 +0.02(+0.23%)
Feb 11, 2015 8.850 8.870 8.850 8.870 400 -0.25(-2.74%)
Feb 02, 2015 8.850 9.120 9.120 9.120 5,400 -0.08(-0.87%)
Jan 30, 2015 8.930 9.200 8.930 9.200 7,615 +0.00(+0.00%)
Jan 29, 2015 9.190 9.200 9.160 9.200 1,900 +0.03(+0.33%)
Jan 27, 2015 9.170 9.170 9.170 9.170 40 -0.03(-0.33%)
Jan 26, 2015 9.200 9.200 9.200 9.200 500 +0.01(+0.11%)
Jan 22, 2015 8.770 9.190 9.190 9.190 3,600 +0.15(+1.66%)
Jan 21, 2015 8.970 9.080 8.810 9.040 39,750 +0.24(+2.73%)
Jan 20, 2015 8.790 8.980 8.600 8.800 14,264 -0.20(-2.22%)
Jan 14, 2015 9.000 9.000 8.900 9.000 7,572 -0.25(-2.66%)
Jan 13, 2015 9.050 9.450 9.050 9.246 10,500 +0.05(+0.50%)
Jan 12, 2015 9.030 9.440 9.030 9.200 6,060 +0.02(+0.22%)
Jan 06, 2015 9.360 9.180 9.180 9.180 1,100 -0.32(-3.37%)
Jan 05, 2015 9.400 9.680 9.120 9.500 15,612 +0.06(+0.64%)
Jan 02, 2015 9.470 9.470 9.410 9.440 3,300 -0.26(-2.68%)
Dec 31, 2014 9.260 9.700 9.700 9.700 3,800 +0.44(+4.75%)
Dec 30, 2014 8.870 9.260 8.870 9.260 3,223 +0.26(+2.89%)
Dec 29, 2014 9.080 9.080 8.970 9.000 974 -0.35(-3.74%)
Dec 26, 2014 9.350 9.350 9.340 9.350 1,000 +0.21(+2.30%)
Dec 24, 2014 9.200 9.140 9.140 9.140 2,600 -0.26(-2.77%)
Dec 22, 2014 9.190 9.400 9.400 9.400 3,000 +0.03(+0.32%)
Dec 18, 2014 9.460 9.370 9.370 9.370 600 -0.12(-1.26%)
Dec 17, 2014 9.480 9.490 9.480 9.490 4,072 -0.04(-0.42%)
Dec 16, 2014 9.420 9.650 9.290 9.530 2,500 +0.08(+0.85%)
Dec 15, 2014 9.660 9.680 9.450 9.450 6,810 -0.35(-3.57%)
Dec 12, 2014 9.470 9.850 9.470 9.800 5,627 +0.05(+0.51%)
Dec 11, 2014 9.730 9.750 9.730 9.750 2,180 +0.13(+1.39%)
Dec 09, 2014 9.660 9.660 9.620 9.616 55 -0.13(-1.37%)
Dec 08, 2014 9.710 9.750 9.710 9.750 1,641 +0.05(+0.52%)
Dec 05, 2014 9.699 9.700 9.699 9.700 1,000 +0.11(+1.15%)
Dec 03, 2014 9.590 9.590 9.590 9.590 741 +0.19(+2.02%)
Dec 02, 2014 9.400 9.400 9.400 9.400 125,803 -0.05(-0.53%)
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.