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, 2018 8.400 8.990 8.400 8.510 1,000 -0.34(-3.87%)
Nov 29, 2018 8.840 8.853 8.430 8.853 2,202 +0.00(+0.03%)
Nov 28, 2018 8.850 8.850 8.850 8.850 10 +0.00(+0.00%)
Nov 27, 2018 8.850 8.850 8.850 8.850 304 +0.50(+5.98%)
Nov 23, 2018 8.351 8.351 8.351 0 +0.05(+0.61%)
Nov 21, 2018 8.300 8.300 8.300 0 -0.23(-2.70%)
Nov 20, 2018 8.530 8.530 8.530 8.530 2 +0.00(+0.00%)
Nov 19, 2018 8.300 8.600 8.300 8.530 7,128 +0.48(+5.96%)
Nov 16, 2018 8.050 8.050 8.050 8.050 200 +0.00(+0.00%)
Nov 15, 2018 8.050 8.050 8.050 8.050 1,197 +0.07(+0.90%)
Nov 14, 2018 8.300 8.300 7.802 7.978 2,291 -0.11(-1.38%)
Nov 13, 2018 8.070 8.226 8.070 8.090 2,150 +0.12(+1.51%)
Nov 12, 2018 7.800 8.090 7.800 7.970 2,206 -0.36(-4.32%)
Nov 09, 2018 8.090 8.330 8.090 8.330 900 +0.40(+5.04%)
Nov 08, 2018 7.880 8.110 7.600 7.930 9,941 -0.07(-0.88%)
Nov 07, 2018 7.800 8.000 7.800 8.000 629 -0.04(-0.50%)
Nov 06, 2018 8.030 8.260 7.690 8.040 3,169 +0.31(+4.01%)
Nov 05, 2018 7.500 7.730 7.500 7.730 4,921 -0.15(-1.90%)
Nov 02, 2018 8.600 8.600 7.750 7.880 1,600 -0.38(-4.62%)
Oct 31, 2018 8.262 8.262 8.262 0 +0.33(+4.19%)
Oct 30, 2018 7.970 7.970 7.930 7.930 453 +0.00(+0.00%)
Oct 29, 2018 8.000 8.000 7.930 7.930 1,487 -0.81(-9.27%)
Oct 26, 2018 7.740 8.740 7.670 8.740 5,300 +0.82(+10.33%)
Oct 25, 2018 7.400 7.922 7.400 7.922 5,624 +0.36(+4.74%)
Oct 24, 2018 7.590 7.600 7.520 7.563 6,258 -0.04(-0.48%)
Oct 23, 2018 7.600 7.600 7.600 7.600 231 -0.01(-0.13%)
Oct 22, 2018 7.940 7.940 7.610 7.610 1,785 -0.30(-3.79%)
Oct 19, 2018 7.745 7.910 7.685 7.910 1,400 +0.31(+4.08%)
Oct 18, 2018 7.600 7.600 7.600 7.600 4 +0.00(+0.00%)
Oct 17, 2018 7.400 7.600 7.400 7.600 5,350 -0.02(-0.26%)
Oct 16, 2018 7.850 7.850 7.620 7.620 700 -0.38(-4.74%)
Oct 15, 2018 8.000 8.000 7.926 7.999 1,800 -0.00(-0.01%)
Oct 12, 2018 8.415 8.419 8.000 8.000 1,400 -0.21(-2.60%)
Oct 11, 2018 7.880 8.369 7.528 8.213 5,374 +0.23(+2.92%)
Oct 10, 2018 8.160 8.160 7.970 7.980 689 -0.18(-2.25%)
Oct 08, 2018 8.163 8.163 8.163 0 +0.02(+0.29%)
Oct 05, 2018 7.750 8.140 7.750 8.140 1,300 +0.19(+2.39%)
Oct 04, 2018 8.120 8.120 7.950 7.950 1,866 -0.17(-2.09%)
Oct 03, 2018 8.300 8.344 8.050 8.120 1,615 -0.10(-1.22%)
Oct 02, 2018 8.270 8.270 7.621 8.220 2,146 -0.06(-0.72%)
Oct 01, 2018 8.280 8.280 8.280 8.280 200 +0.00(+0.00%)
Sep 28, 2018 7.930 8.490 7.670 8.280 84,800 +0.36(+4.55%)
Sep 26, 2018 7.920 7.920 7.920 0 -0.14(-1.74%)
Sep 25, 2018 7.708 8.110 7.708 8.060 1,458 -0.21(-2.54%)
Sep 21, 2018 8.270 8.270 8.270 0 -0.14(-1.66%)
Sep 20, 2018 8.230 8.410 8.200 8.410 1,506 +0.14(+1.69%)
Sep 19, 2018 7.900 8.270 7.670 8.270 1,979 +0.26(+3.25%)
Sep 18, 2018 8.010 8.010 8.010 8.010 126 +0.25(+3.22%)
Sep 17, 2018 7.950 7.950 7.760 7.760 214 -0.30(-3.72%)
Sep 14, 2018 8.060 8.060 8.060 8.060 200 -0.14(-1.71%)
Sep 12, 2018 8.200 8.200 8.200 0 +0.50(+6.52%)
Sep 11, 2018 7.698 7.698 7.698 7.698 100 -0.80(-9.43%)
Sep 10, 2018 8.960 8.960 8.500 8.500 330 +0.20(+2.41%)
Sep 07, 2018 8.300 8.300 8.300 8.300 200 +0.05(+0.61%)
Sep 06, 2018 8.250 8.250 8.250 8.250 10 +0.00(+0.00%)
Sep 05, 2018 8.250 8.250 8.250 8.250 441 +0.14(+1.73%)
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.