Skip to main content
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 (%)
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%)
Sep 01, 2021 27.85 28.35 27.65 28.06 7,350 +0.56(+2.04%)
Aug 31, 2021 27.49 27.77 27.40 27.50 2,300 -0.63(-2.24%)
Aug 30, 2021 27.90 28.13 27.80 28.13 2,028 -0.31(-1.09%)
Aug 27, 2021 27.85 28.84 27.85 28.44 2,601 -0.06(-0.21%)
Aug 26, 2021 28.19 29.13 27.95 28.50 4,480 +0.26(+0.92%)
Aug 25, 2021 28.24 28.24 28.24 28.24 463 -0.11(-0.39%)
Aug 24, 2021 28.99 28.99 28.35 28.35 799 +0.79(+2.87%)
Aug 23, 2021 27.82 27.84 27.56 27.56 548 -0.22(-0.79%)
Aug 20, 2021 27.78 27.78 27.78 27.78 224 +0.48(+1.76%)
Aug 19, 2021 26.72 27.54 26.72 27.30 2,661 -0.50(-1.80%)
Aug 18, 2021 27.65 28.00 27.65 27.80 1,094 +0.18(+0.65%)
Aug 17, 2021 26.59 27.62 26.59 27.62 3,870 -0.48(-1.71%)
Aug 10, 2021 28.10 28.10 28.10 21 +0.45(+1.63%)
Aug 09, 2021 27.65 27.65 27.65 27.65 387 -0.91(-3.19%)
Aug 06, 2021 28.59 29.21 28.45 28.56 1,186 +0.56(+2.00%)
Aug 05, 2021 28.37 28.37 28.00 28.00 334 -0.40(-1.41%)
Aug 04, 2021 28.15 28.40 28.15 28.40 1,367 +0.10(+0.35%)
Aug 03, 2021 27.92 28.30 27.92 28.30 1,349 +0.53(+1.89%)
Aug 02, 2021 27.44 27.77 27.44 27.77 2,464 -0.73(-2.54%)
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%)
May 03, 2021 30.88 32.26 30.88 31.60 3,661 +0.79(+2.56%)
Apr 30, 2021 30.81 30.81 30.81 30.81 100 -0.44(-1.41%)
Apr 29, 2021 31.25 31.25 31.25 31.25 100 +0.19(+0.61%)
Apr 28, 2021 31.06 31.06 31.06 1 +0.00(+0.00%)
Apr 27, 2021 31.00 31.00 31.06 121 +0.06(+0.19%)
Apr 26, 2021 31.00 31.00 31.00 103 +0.00(+0.00%)
Apr 23, 2021 30.30 31.00 30.30 31.00 300 +0.90(+2.99%)
Apr 22, 2021 30.34 30.60 29.60 30.10 4,675 +0.11(+0.37%)
Apr 21, 2021 29.90 31.20 29.85 29.99 3,040 -0.14(-0.46%)
Apr 20, 2021 31.00 31.35 30.13 30.13 6,719 -1.90(-5.93%)
Apr 19, 2021 32.00 33.30 31.60 32.03 14,514 -0.97(-2.94%)
Apr 16, 2021 32.58 33.00 32.58 33.00 1,200 -0.93(-2.74%)
Apr 15, 2021 31.52 34.10 31.52 33.93 7,725 +1.63(+5.05%)
Apr 14, 2021 32.01 32.77 31.30 32.30 13,912 +2.30(+7.67%)
Apr 13, 2021 31.82 31.82 30.00 30.00 75,753 -1.87(-5.87%)
Apr 12, 2021 31.86 31.95 31.26 31.87 4,681 -0.53(-1.64%)
Apr 09, 2021 32.32 33.65 31.95 32.40 8,000 +0.63(+1.97%)
Apr 08, 2021 31.77 31.77 31.77 31.77 264 +0.57(+1.84%)
Apr 07, 2021 31.20 31.20 31.20 31.20 121 +0.00(+0.00%)
Apr 06, 2021 31.97 31.97 31.20 31.20 1,198 -0.35(-1.11%)
Apr 05, 2021 31.55 31.55 210 +0.00(+0.00%)
Apr 01, 2021 31.55 31.55 31.55 31.55 1,100 +0.91(+2.97%)
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%)
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.