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 29, 2013 9.200 9.630 9.200 9.250 8,539 +0.05(+0.54%)
Nov 27, 2013 8.990 9.200 8.990 9.200 2,508 +0.15(+1.66%)
Nov 26, 2013 9.110 9.110 9.050 9.050 1,546 -0.34(-3.62%)
Nov 22, 2013 9.390 9.390 9.390 9.390 100 -0.06(-0.63%)
Nov 21, 2013 9.650 9.650 9.417 9.450 4,249 -0.48(-4.83%)
Nov 20, 2013 10.01 10.10 9.714 9.930 2,160 -0.15(-1.49%)
Nov 19, 2013 10.08 10.08 10.08 10.08 210 -0.06(-0.59%)
Nov 18, 2013 9.470 10.14 9.470 10.14 11,031 +0.29(+2.94%)
Nov 15, 2013 9.876 9.876 9.700 9.850 1,610 -0.20(-1.99%)
Nov 14, 2013 10.50 10.50 9.690 10.05 25,810 -0.64(-5.99%)
Nov 13, 2013 10.48 10.74 10.38 10.69 43,115 +0.14(+1.33%)
Nov 12, 2013 10.99 10.99 10.47 10.55 55,855 -0.41(-3.74%)
Nov 11, 2013 10.85 10.98 10.70 10.96 19,460 +0.46(+4.38%)
Nov 07, 2013 10.59 10.50 10.50 10.50 800 -0.20(-1.87%)
Nov 06, 2013 10.70 10.70 10.70 10.70 191 +0.08(+0.75%)
Nov 05, 2013 10.61 10.85 10.48 10.62 5,451 +0.02(+0.19%)
Nov 04, 2013 10.57 10.80 10.40 10.60 13,489 +0.00(+0.00%)
Nov 01, 2013 10.51 10.79 10.26 10.60 10,954 -0.05(-0.47%)
Oct 31, 2013 10.48 10.73 10.38 10.65 1,585 -0.03(-0.28%)
Oct 30, 2013 10.61 10.81 10.06 10.68 24,935 -0.27(-2.47%)
Oct 29, 2013 11.36 11.36 10.89 10.95 31,842 -0.42(-3.69%)
Oct 28, 2013 11.30 11.48 11.25 11.37 60,019 +0.13(+1.16%)
Oct 25, 2013 11.00 11.24 11.00 11.24 15,953 +0.34(+3.12%)
Oct 24, 2013 10.66 11.01 10.66 10.90 5,530 +0.06(+0.55%)
Oct 23, 2013 11.22 11.27 10.84 10.84 125,043 -0.21(-1.90%)
Oct 22, 2013 10.52 11.09 10.52 11.05 81,551 +0.53(+5.04%)
Oct 21, 2013 10.23 10.84 10.23 10.52 103,162 +0.53(+5.26%)
Oct 18, 2013 9.250 9.994 9.250 9.994 31,867 +0.81(+8.87%)
Oct 17, 2013 8.820 9.190 8.690 9.180 15,260 +0.39(+4.44%)
Oct 16, 2013 8.810 8.810 8.790 8.790 200 -0.14(-1.57%)
Oct 15, 2013 8.510 8.930 8.320 8.930 3,082 +0.03(+0.34%)
Oct 14, 2013 8.900 8.900 8.900 8.900 100 -0.04(-0.45%)
Oct 11, 2013 8.900 9.000 8.690 8.940 1,700 +0.23(+2.64%)
Oct 10, 2013 8.470 9.010 8.470 8.710 14,400 -0.03(-0.34%)
Oct 09, 2013 8.510 8.740 8.500 8.740 700 +0.23(+2.70%)
Oct 08, 2013 8.290 8.530 8.260 8.510 5,600 -0.17(-1.96%)
Oct 07, 2013 8.640 8.680 8.570 8.680 400 +0.02(+0.23%)
Oct 04, 2013 8.500 8.740 8.250 8.660 2,613 +0.27(+3.17%)
Oct 03, 2013 9.110 9.110 8.390 8.394 5,466 -0.72(-7.86%)
Oct 02, 2013 9.160 9.200 8.880 9.110 800 -0.07(-0.76%)
Oct 01, 2013 9.210 9.210 8.900 9.180 1,100 +0.19(+2.11%)
Sep 30, 2013 8.800 8.990 8.780 8.990 33,486 +0.14(+1.58%)
Sep 27, 2013 8.860 8.910 8.780 8.850 465 -0.09(-1.01%)
Sep 26, 2013 8.810 8.960 8.660 8.940 900 +0.09(+1.02%)
Sep 25, 2013 8.710 8.850 8.800 8.850 200 +0.05(+0.57%)
Sep 24, 2013 9.000 9.000 8.641 8.800 1,500 -0.20(-2.22%)
Sep 23, 2013 8.620 9.050 8.450 9.000 41,085 +0.46(+5.39%)
Sep 20, 2013 8.500 8.540 8.500 8.540 200 +0.04(+0.47%)
Sep 19, 2013 8.510 8.600 8.480 8.500 4,500 -0.09(-1.05%)
Sep 18, 2013 8.490 8.590 8.490 8.590 2,968 +0.17(+2.02%)
Sep 17, 2013 8.360 8.500 8.250 8.420 25,351 -0.03(-0.35%)
Sep 16, 2013 8.450 8.450 8.450 8.450 3,055 -0.03(-0.35%)
Sep 12, 2013 8.480 8.480 8.480 8.480 1,600 +0.09(+1.07%)
Sep 11, 2013 8.360 8.390 8.350 8.390 1,200 +0.03(+0.36%)
Sep 09, 2013 8.440 8.360 8.360 8.360 500 -0.12(-1.42%)
Sep 06, 2013 8.470 8.620 8.310 8.480 3,200 +0.12(+1.44%)
Sep 05, 2013 8.460 8.460 8.290 8.360 2,300 +0.04(+0.48%)
Sep 04, 2013 8.450 8.460 8.300 8.320 1,300 +0.00(+0.00%)
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.