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 (%)
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%)
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.