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

Ellomay Capital Ltd (NY: ELLO )

15.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Apr 29, 2019 8.510 8.510 8.510 0 +0.34(+4.16%)
Apr 26, 2019 8.340 8.340 8.170 8.170 2,000 -0.03(-0.36%)
Apr 25, 2019 8.150 8.200 8.150 8.200 599 -0.11(-1.32%)
Apr 24, 2019 8.350 8.350 8.310 8.310 1,105 -0.29(-3.37%)
Apr 23, 2019 8.680 8.700 8.357 8.600 2,382 -0.02(-0.23%)
Apr 22, 2019 8.800 9.000 8.500 8.620 10,005 -0.43(-4.70%)
Apr 18, 2019 9.045 9.045 9.045 9.045 200 +0.00(+0.00%)
Apr 17, 2019 9.120 9.120 9.045 9.045 2,662 -0.15(-1.68%)
Apr 16, 2019 9.200 9.200 100 +0.00(+0.00%)
Apr 15, 2019 9.200 9.200 9.200 9.200 182 +0.00(+0.00%)
Apr 12, 2019 8.737 9.200 8.737 9.200 3,200 +0.48(+5.50%)
Apr 11, 2019 8.800 9.067 8.701 8.720 10,924 -0.33(-3.65%)
Apr 10, 2019 8.548 9.100 8.539 9.050 6,752 +0.26(+2.91%)
Apr 09, 2019 8.385 8.935 8.385 8.794 3,267 -0.08(-0.91%)
Apr 08, 2019 8.901 9.180 8.757 8.874 3,629 +0.65(+7.93%)
Apr 04, 2019 8.223 8.223 8.223 0 +0.00(+0.00%)
Apr 03, 2019 8.223 8.223 199 +0.00(+0.00%)
Apr 02, 2019 8.332 8.399 8.223 8.223 1,570 -0.10(-1.17%)
Apr 01, 2019 8.004 8.320 8.004 8.320 1,765 +0.37(+4.66%)
Mar 29, 2019 8.050 8.050 7.950 7.950 2,100 +0.15(+1.92%)
Mar 28, 2019 8.330 8.330 7.640 7.800 3,901 -0.38(-4.68%)
Mar 27, 2019 8.260 8.260 8.090 8.183 2,671 -0.10(-1.17%)
Mar 26, 2019 8.050 8.280 8.030 8.280 2,508 +0.02(+0.24%)
Mar 22, 2019 8.260 8.260 8.260 0 -0.23(-2.71%)
Mar 21, 2019 8.640 8.640 8.490 8.490 783 +0.10(+1.20%)
Mar 20, 2019 8.670 8.670 8.350 8.389 2,639 +0.11(+1.32%)
Mar 19, 2019 8.400 8.400 8.249 8.280 1,834 -0.17(-2.01%)
Mar 18, 2019 8.462 8.591 8.390 8.450 1,623 -0.02(-0.23%)
Mar 15, 2019 8.289 8.470 8.209 8.470 1,600 -0.11(-1.28%)
Mar 14, 2019 8.470 8.580 8.350 8.580 1,290 +0.31(+3.75%)
Mar 13, 2019 8.370 8.535 8.270 8.270 3,625 +0.06(+0.73%)
Mar 12, 2019 8.162 8.299 8.156 8.210 1,601 -0.29(-3.41%)
Mar 11, 2019 8.190 8.650 8.190 8.500 2,500 +0.13(+1.55%)
Mar 08, 2019 8.363 8.500 8.363 8.370 1,700 -0.01(-0.12%)
Mar 07, 2019 7.909 8.380 7.909 8.380 840 -0.37(-4.23%)
Mar 06, 2019 8.620 8.930 8.620 8.750 4,331 -0.09(-1.02%)
Mar 05, 2019 9.248 9.248 8.840 8.840 700 +0.19(+2.20%)
Mar 01, 2019 8.650 8.650 8.650 0 +0.03(+0.35%)
Feb 28, 2019 9.249 9.249 8.420 8.620 2,962 -0.31(-3.47%)
Feb 26, 2019 8.930 8.930 8.930 0 +0.03(+0.34%)
Feb 25, 2019 8.900 8.900 8.900 8.900 100 +0.00(+0.00%)
Feb 22, 2019 8.900 8.900 8.900 8.900 800 +0.07(+0.79%)
Feb 21, 2019 8.670 9.040 8.670 8.830 3,466 +0.17(+1.96%)
Feb 20, 2019 8.950 8.950 8.452 8.660 2,200 -0.04(-0.48%)
Feb 19, 2019 8.890 9.170 8.702 8.702 12,861 -0.33(-3.63%)
Feb 15, 2019 8.980 9.030 8.980 9.030 1,400 +0.04(+0.43%)
Feb 14, 2019 8.991 8.991 8.991 8.991 11 +0.00(+0.00%)
Feb 13, 2019 8.900 8.991 8.900 8.991 2,678 -0.21(-2.27%)
Feb 12, 2019 9.240 9.590 9.085 9.200 6,124 -0.26(-2.80%)
Feb 11, 2019 9.290 9.700 9.180 9.465 4,728 +0.35(+3.89%)
Feb 08, 2019 9.110 9.110 9.110 9.110 100 +0.00(+0.04%)
Feb 07, 2019 9.100 9.107 9.100 9.107 383 +0.01(+0.07%)
Feb 06, 2019 9.100 9.200 9.000 9.100 9,237 +0.15(+1.68%)
Feb 05, 2019 8.840 8.950 8.670 8.950 2,732 +0.24(+2.76%)
Feb 04, 2019 8.600 8.710 8.500 8.710 532,787 +0.21(+2.47%)
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.