Financial News
Ellomay Capital Ltd (NY: ELLO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 22, 2018 | 9.240 | 9.240 | 9.240 | 0 | +0.83(+9.87%) | |
| Feb 13, 2018 | 8.410 | 8.410 | 8.410 | 2 | -0.72(-7.86%) | |
| Feb 07, 2018 | 9.127 | 9.127 | 9.127 | 0 | -0.43(-4.53%) | |
| Feb 01, 2018 | 9.560 | 9.560 | 9.560 | 0 | -1.03(-9.72%) | |
| Jan 25, 2018 | 10.59 | 10.59 | 10.59 | 0 | +0.53(+5.22%) | |
| Jan 24, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 153 | +0.58(+6.07%) |
| Jan 23, 2018 | 9.980 | 9.980 | 9.450 | 9.488 | 1,320 | -0.02(-0.23%) |
| Jan 22, 2018 | 9.510 | 9.510 | 9.510 | 9.510 | 194 | +0.04(+0.42%) |
| Jan 18, 2018 | 9.470 | 9.470 | 9.470 | 45 | +0.15(+1.62%) | |
| Jan 16, 2018 | 9.319 | 9.319 | 9.319 | 30 | +0.44(+4.94%) | |
| Jan 08, 2018 | 8.880 | 8.880 | 8.880 | 0 | -0.12(-1.33%) | |
| Jan 02, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Dec 29, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.05(-0.55%) | |
| Dec 28, 2017 | 9.050 | 9.050 | 9.050 | 9.050 | 270 | +0.05(+0.56%) |
| Dec 27, 2017 | 9.110 | 9.270 | 9.000 | 9.000 | 784 | -0.14(-1.50%) |
| Dec 26, 2017 | 9.050 | 9.137 | 9.050 | 9.137 | 280 | -0.36(-3.82%) |
| Dec 19, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.61(+6.86%) | |
| Dec 18, 2017 | 8.890 | 8.890 | 8.890 | 8.890 | 594 | -0.21(-2.31%) |
| Dec 05, 2017 | 9.100 | 9.100 | 9.100 | 0 | +0.82(+9.84%) | |
| Nov 30, 2017 | 8.285 | 8.285 | 8.285 | 180 | -0.34(-3.89%) | |
| Nov 29, 2017 | 7.840 | 8.620 | 7.840 | 8.620 | 857 | +0.32(+3.86%) |
| Nov 24, 2017 | 8.300 | 8.300 | 8.300 | 0 | +0.29(+3.62%) | |
| Nov 21, 2017 | 8.010 | 8.010 | 8.010 | 8.010 | 450 | +0.01(+0.12%) |
| Nov 20, 2017 | 7.990 | 8.000 | 7.990 | 8.000 | 1,200 | +0.13(+1.66%) |
| Nov 17, 2017 | 7.869 | 7.869 | 7.869 | 7.869 | 100 | +0.09(+1.21%) |
| Nov 15, 2017 | 7.775 | 7.775 | 7.775 | 0 | +0.09(+1.23%) | |
| Nov 09, 2017 | 7.680 | 7.680 | 7.680 | 0 | -0.62(-7.47%) | |
| Nov 08, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 1,710 | +0.15(+1.84%) |
| Nov 07, 2017 | 8.150 | 8.150 | 8.150 | 8.150 | 200 | +0.05(+0.62%) |
| Nov 06, 2017 | 8.110 | 8.120 | 8.100 | 8.100 | 500 | +0.20(+2.53%) |
| Nov 01, 2017 | 7.900 | 7.900 | 7.900 | 0 | -0.10(-1.25%) | |
| Oct 30, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.10(+1.27%) | |
| Oct 27, 2017 | 7.900 | 7.900 | 7.900 | 7.900 | 355 | +0.14(+1.74%) |
| Oct 26, 2017 | 7.900 | 7.900 | 7.600 | 7.765 | 854 | -0.24(-2.94%) |
| Oct 25, 2017 | 7.910 | 8.000 | 7.640 | 8.000 | 600 | -0.07(-0.82%) |
| Oct 24, 2017 | 8.100 | 8.150 | 8.066 | 8.066 | 550 | -0.03(-0.42%) |
| Oct 23, 2017 | 8.090 | 8.100 | 8.090 | 8.100 | 400 | -0.10(-1.22%) |
| Oct 19, 2017 | 8.200 | 8.200 | 8.200 | 0 | -0.10(-1.20%) | |
| Oct 18, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 300 | -0.15(-1.78%) |
| Oct 16, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.05(+0.56%) | |
| Oct 12, 2017 | 8.403 | 8.403 | 8.403 | 0 | +0.20(+2.48%) | |
| Oct 10, 2017 | 8.200 | 8.200 | 8.200 | 11 | -0.10(-1.20%) | |
| Oct 09, 2017 | 8.010 | 8.300 | 8.010 | 8.300 | 805 | -0.18(-2.12%) |
| Oct 06, 2017 | 8.460 | 8.480 | 8.460 | 8.480 | 556 | -0.04(-0.47%) |
| Oct 05, 2017 | 8.500 | 8.520 | 8.490 | 8.520 | 2,320 | -0.31(-3.46%) |
| Oct 04, 2017 | 8.825 | 8.825 | 8.825 | 8.825 | 110 | +0.32(+3.71%) |
| Oct 03, 2017 | 8.510 | 8.510 | 8.510 | 8.510 | 200 | +0.15(+1.76%) |
| Sep 28, 2017 | 8.363 | 128 | -0.20(-2.31%) | |||
| Sep 18, 2017 | 8.560 | 20 | -0.05(-0.58%) | |||
| Sep 14, 2017 | 8.610 | 8.610 | 8.610 | 0 | -0.14(-1.60%) | |
| Sep 13, 2017 | 8.460 | 8.750 | 8.450 | 8.750 | 4,726 | +0.35(+4.17%) |
| Sep 12, 2017 | 8.400 | 8.400 | 8.400 | 8.400 | 697 | +0.00(+0.00%) |
| Sep 11, 2017 | 8.390 | 8.400 | 8.350 | 8.400 | 3,895 | +0.00(+0.00%) |
| Sep 08, 2017 | 8.400 | 8.400 | 8.400 | 8.400 | 319 | -0.05(-0.59%) |
| Sep 07, 2017 | 8.390 | 8.480 | 8.390 | 8.450 | 6,030 | -0.15(-1.74%) |
| Sep 06, 2017 | 8.450 | 8.600 | 8.450 | 8.600 | 2,834 | +0.00(+0.00%) |
| Sep 05, 2017 | 8.500 | 8.600 | 8.450 | 8.600 | 1,736 | +0.09(+1.03%) |
| Sep 01, 2017 | 8.550 | 8.550 | 8.500 | 8.512 | 2,326 | +0.01(+0.14%) |
| Aug 31, 2017 | 8.390 | 8.960 | 8.390 | 8.500 | 6,143 | -0.10(-1.16%) |
| Aug 30, 2017 | 8.485 | 8.630 | 8.300 | 8.600 | 5,647 | +0.10(+1.18%) |
| Aug 29, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 176 | +0.00(+0.00%) |
| Aug 28, 2017 | 8.600 | 8.600 | 8.500 | 8.500 | 690 | -0.10(-1.16%) |
| Aug 25, 2017 | 8.600 | 8.600 | 8.600 | 8.600 | 600 | +0.10(+1.18%) |
| Aug 21, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Aug 17, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Aug 16, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 190 | -0.10(-1.16%) |
| Aug 15, 2017 | 8.600 | 8.600 | 8.600 | 8.600 | 312 | +0.00(+0.00%) |
| Aug 14, 2017 | 8.600 | 8.600 | 8.600 | 8.600 | 113 | -0.01(-0.12%) |
| Aug 10, 2017 | 8.610 | 8.610 | 8.610 | 0 | +0.01(+0.12%) | |
| Aug 09, 2017 | 8.600 | 8.600 | 8.500 | 8.600 | 1,200 | -0.22(-2.49%) |
| Aug 08, 2017 | 8.990 | 8.990 | 8.500 | 8.820 | 3,377 | -0.23(-2.54%) |
| Aug 07, 2017 | 9.090 | 9.090 | 8.640 | 9.050 | 537 | +0.17(+1.91%) |
| Aug 04, 2017 | 8.959 | 9.373 | 8.410 | 8.880 | 4,312 | -0.01(-0.12%) |
| Aug 03, 2017 | 8.664 | 8.910 | 8.510 | 8.891 | 9,522 | +0.18(+2.08%) |
| Aug 02, 2017 | 8.990 | 8.990 | 8.352 | 8.710 | 4,827 | -0.31(-3.44%) |
| Aug 01, 2017 | 8.650 | 9.070 | 8.650 | 9.020 | 6,983 | +0.54(+6.37%) |
| Jul 31, 2017 | 8.520 | 8.562 | 8.401 | 8.480 | 3,872 | +0.08(+0.95%) |
| Jul 25, 2017 | 8.400 | 8.400 | 8.400 | 0 | -0.01(-0.12%) | |
| Jul 24, 2017 | 8.596 | 8.596 | 8.410 | 8.410 | 427 | -0.39(-4.43%) |
| Jul 19, 2017 | 8.800 | 8.800 | 8.800 | 0 | +0.15(+1.73%) | |
| Jul 18, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 200 | +0.13(+1.49%) |
| Jul 14, 2017 | 8.523 | 8.523 | 8.523 | 0 | -0.17(-1.92%) | |
| Jul 12, 2017 | 8.690 | 8.690 | 8.690 | 0 | +0.04(+0.46%) | |
| Jul 11, 2017 | 9.340 | 9.340 | 8.350 | 8.650 | 5,050 | -0.80(-8.47%) |
| Jul 10, 2017 | 9.450 | 9.450 | 9.450 | 9.450 | 1,500 | +0.84(+9.76%) |
| Jul 06, 2017 | 8.610 | 2 | +0.01(+0.12%) | |||
| Jul 05, 2017 | 9.100 | 9.100 | 8.600 | 8.600 | 2,230 | -0.16(-1.83%) |
| Jul 03, 2017 | 8.760 | 8.760 | 8.760 | 8.760 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 8.760 | 8.760 | 8.760 | 0 | +0.41(+4.91%) | |
| Jun 29, 2017 | 8.350 | 8.390 | 8.340 | 8.350 | 4,095 | -0.60(-6.70%) |
| Jun 28, 2017 | 8.950 | 8.950 | 8.950 | 8.950 | 100 | -0.11(-1.21%) |
| Jun 27, 2017 | 9.090 | 9.200 | 9.060 | 9.060 | 2,710 | -0.44(-4.63%) |
| Jun 26, 2017 | 9.200 | 9.500 | 9.200 | 9.500 | 1,635 | +0.48(+5.32%) |
| Jun 22, 2017 | 9.020 | 9.020 | 9.020 | 0 | -0.03(-0.33%) | |
| Jun 21, 2017 | 9.050 | 9.050 | 9.050 | 9.050 | 1,085 | +0.14(+1.58%) |
| Jun 20, 2017 | 8.820 | 9.150 | 8.750 | 8.909 | 11,767 | +0.11(+1.24%) |
| Jun 19, 2017 | 8.660 | 8.820 | 8.660 | 8.800 | 4,605 | -0.17(-1.90%) |
| Jun 16, 2017 | 8.830 | 9.600 | 8.598 | 8.970 | 7,979 | +0.32(+3.70%) |
| Jun 15, 2017 | 8.800 | 8.800 | 8.520 | 8.650 | 4,272 | -0.35(-3.89%) |
| Jun 14, 2017 | 9.300 | 9.300 | 8.988 | 9.000 | 2,411 | +0.20(+2.27%) |
| Jun 12, 2017 | 8.800 | 8.800 | 8.800 | 0 | +0.08(+0.92%) | |
| Jun 09, 2017 | 8.720 | 8.720 | 8.720 | 8.720 | 200 | +0.07(+0.81%) |
| May 31, 2017 | 8.650 | 16 | -0.22(-2.48%) | |||
| May 25, 2017 | 8.870 | 8.870 | 8.870 | 0 | +0.01(+0.11%) | |
| May 23, 2017 | 8.860 | 8.860 | 8.860 | 0 | +0.34(+3.99%) | |
| May 22, 2017 | 8.520 | 8.520 | 8.520 | 8.520 | 100 | +0.21(+2.53%) |
| May 18, 2017 | 8.310 | 8.310 | 8.310 | 0 | +0.16(+1.96%) | |
| May 17, 2017 | 8.060 | 8.250 | 8.060 | 8.150 | 3,099 | -0.35(-4.12%) |
| May 15, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.15(+1.80%) | |
| May 12, 2017 | 8.350 | 8.350 | 8.300 | 8.350 | 12,416 | +0.05(+0.60%) |
| May 11, 2017 | 8.400 | 8.400 | 8.300 | 8.300 | 7,348 | -0.09(-1.07%) |
| May 09, 2017 | 8.390 | 8.390 | 8.390 | 0 | +0.09(+1.08%) | |
| May 08, 2017 | 8.390 | 8.400 | 8.300 | 8.300 | 5,737 | -0.01(-0.12%) |
| May 04, 2017 | 8.310 | 8.310 | 8.310 | 0 | +0.31(+3.88%) | |
| May 03, 2017 | 7.990 | 8.000 | 7.990 | 8.000 | 2,672 | -0.05(-0.62%) |
| Apr 28, 2017 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.02%) | |
| Apr 27, 2017 | 8.048 | 8.048 | 8.048 | 8.048 | 128 | -0.05(-0.64%) |
| Apr 26, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 1,000 | +0.01(+0.11%) |
| Apr 25, 2017 | 8.091 | 8.091 | 8.091 | 8.091 | 100 | -0.01(-0.10%) |
| Apr 24, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 200 | +0.02(+0.25%) |
| Apr 19, 2017 | 8.080 | 8.080 | 8.080 | 0 | +0.28(+3.59%) | |
| Apr 18, 2017 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | +0.00(+0.00%) |
| Apr 13, 2017 | 7.800 | 7.800 | 7.800 | 0 | -0.35(-4.29%) | |
| Apr 11, 2017 | 8.150 | 8.150 | 8.150 | 0 | +0.15(+1.88%) | |
| Apr 04, 2017 | 8.000 | 38 | -0.05(-0.62%) | |||
| Mar 29, 2017 | 8.050 | 8.050 | 8.050 | 0 | +0.10(+1.26%) | |
| Mar 28, 2017 | 8.170 | 8.170 | 7.950 | 7.950 | 530 | -0.06(-0.75%) |
| Mar 23, 2017 | 8.010 | 9 | +0.11(+1.39%) | |||
| Mar 22, 2017 | 7.900 | 7.900 | 7.900 | 7.900 | 100 | -0.07(-0.88%) |
| Mar 21, 2017 | 7.970 | 7.970 | 7.960 | 7.970 | 6,026 | +0.00(+0.00%) |
| Mar 20, 2017 | 7.970 | 7.970 | 7.970 | 7.970 | 1,228 | -0.17(-2.09%) |
| Mar 16, 2017 | 8.140 | 3 | +0.03(+0.37%) | |||
| Mar 13, 2017 | 8.110 | 25 | -0.10(-1.22%) | |||
| Mar 10, 2017 | 8.210 | 8.210 | 8.210 | 8.210 | 100 | +0.06(+0.74%) |
| Mar 07, 2017 | 8.150 | 8.150 | 8.150 | 0 | -0.22(-2.63%) | |
| Mar 06, 2017 | 8.175 | 8.370 | 8.175 | 8.370 | 600 | +0.16(+1.95%) |
| Mar 03, 2017 | 8.210 | 8.210 | 8.210 | 8.210 | 200 | +0.13(+1.61%) |
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.
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.
