Financial News
Ellomay Capital Ltd (NY: ELLO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2016 | 8.320 | 8.320 | 8.320 | 8.320 | 1,452 | -0.08(-0.95%) |
| Jul 28, 2016 | 8.480 | 8.480 | 8.250 | 8.400 | 2,400 | +0.05(+0.60%) |
| Jul 27, 2016 | 8.340 | 8.350 | 8.300 | 8.350 | 450 | +0.12(+1.46%) |
| Jul 25, 2016 | 8.230 | 8.230 | 8.230 | 8.230 | 45 | +0.13(+1.60%) |
| Jul 22, 2016 | 7.820 | 8.390 | 7.820 | 8.100 | 5,700 | +0.37(+4.79%) |
| Jul 21, 2016 | 8.130 | 8.130 | 7.730 | 7.730 | 3,298 | -0.34(-4.27%) |
| Jul 19, 2016 | 7.940 | 8.075 | 8.075 | 8.075 | 1,600 | -0.33(-3.87%) |
| Jul 18, 2016 | 8.588 | 8.588 | 8.400 | 8.400 | 830 | +0.00(+0.00%) |
| Jul 15, 2016 | 8.130 | 8.700 | 7.850 | 8.400 | 3,019 | +0.61(+7.83%) |
| Jul 14, 2016 | 7.790 | 7.790 | 7.790 | 7.790 | 990 | +0.01(+0.19%) |
| Jul 13, 2016 | 7.700 | 7.790 | 7.700 | 7.775 | 678 | +0.12(+1.63%) |
| Jul 12, 2016 | 7.650 | 7.650 | 7.650 | 7.650 | 1,044 | +0.37(+5.08%) |
| Jul 11, 2016 | 7.440 | 7.650 | 7.280 | 7.280 | 4,509 | -0.20(-2.67%) |
| Jul 07, 2016 | 7.480 | 7.480 | 7.480 | 7.480 | 600 | +0.37(+5.20%) |
| Jul 05, 2016 | 7.310 | 7.500 | 7.030 | 7.110 | 8,088 | -0.44(-5.83%) |
| Jun 29, 2016 | 7.500 | 7.550 | 7.550 | 7.550 | 500 | +0.25(+3.42%) |
| Jun 28, 2016 | 7.350 | 7.350 | 7.300 | 7.300 | 3,014 | +0.00(+0.00%) |
| Jun 27, 2016 | 7.350 | 7.350 | 7.300 | 7.300 | 1,137 | -0.21(-2.80%) |
| Jun 21, 2016 | 7.550 | 7.510 | 7.510 | 7.510 | 15,800 | -0.10(-1.31%) |
| Jun 20, 2016 | 7.710 | 7.770 | 7.610 | 7.610 | 1,510 | +0.00(+0.00%) |
| Jun 17, 2016 | 7.750 | 7.810 | 7.300 | 7.610 | 10,104 | +0.18(+2.42%) |
| Jun 16, 2016 | 7.490 | 7.490 | 7.430 | 7.430 | 908 | -0.06(-0.80%) |
| Jun 15, 2016 | 7.390 | 7.600 | 7.390 | 7.490 | 1,280 | -0.20(-2.60%) |
| Jun 14, 2016 | 7.550 | 7.700 | 7.180 | 7.690 | 3,401 | +0.03(+0.39%) |
| Jun 13, 2016 | 7.600 | 7.700 | 7.550 | 7.660 | 2,700 | -0.20(-2.54%) |
| Jun 09, 2016 | 7.800 | 7.860 | 7.860 | 7.860 | 300 | -0.14(-1.75%) |
| Jun 06, 2016 | 7.830 | 8.000 | 8.000 | 8.000 | 900 | +0.55(+7.38%) |
| Jun 02, 2016 | 7.440 | 7.450 | 7.450 | 7.450 | 11,400 | +0.20(+2.76%) |
| Jun 01, 2016 | 7.100 | 7.300 | 7.090 | 7.250 | 2,849 | -0.34(-4.48%) |
| May 27, 2016 | 7.520 | 7.590 | 7.260 | 7.590 | 2 | -0.01(-0.13%) |
| May 25, 2016 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 | -0.20(-2.56%) |
| May 17, 2016 | 7.800 | 7.800 | 7.800 | 7.800 | 1 | +0.20(+2.63%) |
| May 13, 2016 | 8.000 | 7.600 | 7.600 | 7.600 | 1,400 | -0.45(-5.59%) |
| May 11, 2016 | 8.000 | 8.050 | 8.050 | 8.050 | 1,000 | +0.05(+0.63%) |
| May 09, 2016 | 7.860 | 8.000 | 8.000 | 8.000 | 17,400 | +0.02(+0.25%) |
| May 05, 2016 | 7.980 | 7.980 | 7.980 | 7.980 | 1,300 | +0.27(+3.50%) |
| May 03, 2016 | 7.900 | 8.000 | 7.710 | 7.710 | 10 | -0.33(-4.10%) |
| May 02, 2016 | 7.730 | 8.040 | 7.730 | 8.040 | 7,218 | +0.06(+0.82%) |
| Apr 27, 2016 | 8.010 | 7.975 | 7.975 | 7.975 | 19,200 | -0.24(-2.86%) |
| Apr 25, 2016 | 8.210 | 8.210 | 8.210 | 8.210 | 600 | -0.15(-1.79%) |
| Apr 20, 2016 | 8.360 | 8.360 | 8.360 | 8.360 | 61 | +0.13(+1.58%) |
| Apr 18, 2016 | 7.900 | 8.230 | 8.230 | 8.230 | 4,300 | +0.08(+0.98%) |
| Apr 14, 2016 | 8.210 | 8.150 | 8.150 | 8.150 | 3,400 | +0.00(+0.00%) |
| Apr 13, 2016 | 8.390 | 8.390 | 8.150 | 8.150 | 4,437 | -0.24(-2.86%) |
| Apr 07, 2016 | 8.680 | 8.390 | 8.390 | 8.390 | 1,300 | -0.29(-3.34%) |
| Apr 06, 2016 | 8.700 | 8.700 | 8.680 | 8.680 | 427 | -0.17(-1.92%) |
| Apr 04, 2016 | 8.290 | 8.850 | 8.850 | 8.850 | 12,400 | +0.48(+5.79%) |
| Apr 01, 2016 | 8.320 | 8.366 | 8.320 | 8.366 | 555 | -0.16(-1.93%) |
| Mar 30, 2016 | 8.530 | 8.530 | 8.530 | 8.530 | 1,000 | -0.00(-0.00%) |
| Mar 23, 2016 | 8.530 | 8.530 | 8.530 | 8.530 | 500 | -0.22(-2.55%) |
| Mar 22, 2016 | 8.900 | 8.900 | 8.753 | 8.753 | 728 | -0.11(-1.21%) |
| Mar 16, 2016 | 8.860 | 8.860 | 8.860 | 8.860 | 300 | +0.16(+1.84%) |
| Mar 15, 2016 | 8.700 | 8.700 | 8.700 | 8.700 | 410 | -0.30(-3.33%) |
| Mar 14, 2016 | 8.952 | 9.000 | 8.952 | 9.000 | 595 | -0.00(-0.00%) |
| Mar 11, 2016 | 8.700 | 9.000 | 8.700 | 9.000 | 2,400 | +0.10(+1.12%) |
| Mar 09, 2016 | 8.760 | 8.900 | 8.900 | 8.900 | 300 | +0.40(+4.71%) |
| Mar 03, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 600 | +0.35(+4.28%) |
| Mar 02, 2016 | 8.152 | 8.152 | 8.152 | 8.152 | 233 | +0.15(+1.89%) |
| Feb 29, 2016 | 7.870 | 8.000 | 8.000 | 8.000 | 2,000 | -0.08(-0.99%) |
| Feb 22, 2016 | 8.080 | 8.080 | 8.080 | 8.080 | 100 | +0.32(+4.12%) |
| Feb 17, 2016 | 7.670 | 7.760 | 7.760 | 7.760 | 600 | +0.30(+4.02%) |
| Feb 11, 2016 | 7.460 | 7.460 | 7.460 | 7.460 | 100 | -0.24(-3.12%) |
| Jan 29, 2016 | 7.700 | 7.700 | 7.700 | 7.700 | 100 | -0.27(-3.39%) |
| Jan 28, 2016 | 7.970 | 7.970 | 7.970 | 7.970 | 200 | +0.16(+2.05%) |
| Jan 27, 2016 | 7.810 | 7.810 | 7.810 | 7.810 | 100 | +0.15(+1.96%) |
| Jan 25, 2016 | 7.550 | 7.660 | 7.550 | 7.660 | 1 | +0.16(+2.13%) |
| Jan 21, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 5,600 | -0.15(-1.96%) |
| Jan 20, 2016 | 8.050 | 8.050 | 7.340 | 7.650 | 10,000 | -0.65(-7.83%) |
| Jan 19, 2016 | 8.250 | 8.300 | 8.250 | 8.300 | 114,733 | -0.15(-1.78%) |
| Jan 11, 2016 | 8.450 | 8.450 | 8.450 | 8.450 | 6,700 | +0.00(+0.00%) |
| Jan 08, 2016 | 8.450 | 8.450 | 8.440 | 8.450 | 6,144 | -0.25(-2.87%) |
| Jan 07, 2016 | 9.000 | 9.000 | 8.700 | 8.700 | 1,990 | -0.17(-1.92%) |
| Jan 06, 2016 | 8.870 | 8.870 | 8.870 | 8.870 | 501 | +0.02(+0.23%) |
| Jan 05, 2016 | 8.850 | 8.850 | 8.850 | 8.850 | 202 | +0.24(+2.79%) |
| Dec 30, 2015 | 8.610 | 8.610 | 8.610 | 8.610 | 200 | +0.11(+1.29%) |
| Dec 28, 2015 | 8.040 | 8.570 | 8.040 | 8.500 | 6 | +0.20(+2.41%) |
| Dec 24, 2015 | 8.450 | 8.300 | 8.300 | 8.300 | 5,700 | -0.22(-2.62%) |
| Dec 23, 2015 | 8.524 | 8.524 | 8.524 | 8.524 | 103 | +0.13(+1.59%) |
| Dec 22, 2015 | 8.390 | 8.390 | 8.390 | 8.390 | 253 | +0.33(+4.09%) |
| Dec 21, 2015 | 8.320 | 8.320 | 8.060 | 8.060 | 940 | -0.16(-1.95%) |
| Dec 18, 2015 | 8.230 | 8.260 | 8.210 | 8.220 | 1,712 | -0.25(-2.95%) |
| Dec 10, 2015 | 8.500 | 8.470 | 8.470 | 8.470 | 1,700 | -0.13(-1.51%) |
| Dec 09, 2015 | 8.500 | 8.600 | 8.500 | 8.600 | 4,792 | -0.28(-3.15%) |
| Nov 24, 2015 | 8.900 | 8.880 | 8.880 | 8.880 | 5,700 | -0.12(-1.33%) |
| Nov 23, 2015 | 9.050 | 9.050 | 9.000 | 9.000 | 3,730 | -0.15(-1.64%) |
| Nov 19, 2015 | 9.040 | 9.150 | 9.150 | 9.150 | 200 | +0.47(+5.41%) |
| Nov 11, 2015 | 8.940 | 8.680 | 8.680 | 8.680 | 300 | -0.16(-1.79%) |
| Oct 26, 2015 | 8.920 | 8.839 | 8.839 | 8.839 | 600 | -0.08(-0.91%) |
| Oct 20, 2015 | 8.770 | 8.920 | 8.920 | 8.920 | 1,100 | +0.10(+1.13%) |
| Oct 19, 2015 | 8.820 | 8.820 | 8.820 | 8.820 | 349 | -0.25(-2.76%) |
| Oct 16, 2015 | 8.730 | 9.070 | 8.701 | 9.070 | 600 | +0.37(+4.25%) |
| Oct 15, 2015 | 8.990 | 8.990 | 8.700 | 8.700 | 117,102 | -0.02(-0.23%) |
| Oct 07, 2015 | 8.800 | 8.720 | 8.720 | 8.720 | 1,400 | +0.15(+1.75%) |
| Oct 06, 2015 | 8.570 | 8.570 | 8.570 | 8.570 | 100 | -0.08(-0.92%) |
| Oct 05, 2015 | 8.620 | 8.650 | 8.580 | 8.650 | 4,400 | +0.15(+1.76%) |
| Oct 02, 2015 | 8.500 | 8.500 | 8.500 | 8.500 | 929 | +0.14(+1.67%) |
| Sep 30, 2015 | 8.250 | 8.360 | 8.360 | 8.360 | 2,800 | -0.24(-2.79%) |
| Sep 25, 2015 | 8.740 | 8.600 | 8.600 | 8.600 | 9,600 | -0.10(-1.15%) |
| Sep 24, 2015 | 8.580 | 8.930 | 8.580 | 8.700 | 5,094 | -0.30(-3.33%) |
| Sep 23, 2015 | 9.100 | 9.100 | 8.750 | 9.000 | 3,300 | -0.36(-3.85%) |
| Sep 21, 2015 | 9.360 | 9.360 | 9.360 | 9.360 | 400 | -0.21(-2.19%) |
| Sep 18, 2015 | 9.480 | 9.590 | 9.350 | 9.570 | 500 | -0.37(-3.72%) |
| Sep 17, 2015 | 9.770 | 9.940 | 9.770 | 9.940 | 949 | +0.43(+4.52%) |
| Sep 16, 2015 | 9.530 | 9.530 | 9.510 | 9.510 | 958 | -0.23(-2.36%) |
| Sep 10, 2015 | 9.980 | 9.740 | 9.740 | 9.740 | 1,800 | +0.00(+0.00%) |
| Sep 09, 2015 | 10.00 | 10.00 | 9.740 | 9.740 | 1,168 | +0.07(+0.72%) |
| Sep 08, 2015 | 9.520 | 9.680 | 9.520 | 9.670 | 1,229 | +0.33(+3.53%) |
| Sep 03, 2015 | 9.340 | 9.340 | 9.340 | 9.340 | 300 | -0.20(-2.10%) |
| Sep 02, 2015 | 9.530 | 9.560 | 9.530 | 9.540 | 667 | +0.03(+0.32%) |
| Sep 01, 2015 | 9.490 | 9.620 | 9.410 | 9.510 | 4,182 | +0.34(+3.71%) |
| Aug 31, 2015 | 9.110 | 9.200 | 8.600 | 9.170 | 9,354 | +0.02(+0.22%) |
| Aug 28, 2015 | 9.150 | 9.170 | 9.150 | 9.150 | 3,000 | -0.28(-2.97%) |
| Aug 27, 2015 | 9.490 | 9.500 | 9.430 | 9.430 | 2,000 | -0.07(-0.74%) |
| Aug 25, 2015 | 9.400 | 9.500 | 9.500 | 9.500 | 1,000 | +0.19(+2.04%) |
| Aug 24, 2015 | 9.380 | 9.500 | 9.030 | 9.310 | 6,683 | -0.84(-8.27%) |
| Aug 20, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 1,200 | -0.00(-0.00%) |
| Aug 19, 2015 | 10.27 | 10.27 | 10.15 | 10.15 | 2,769 | +0.26(+2.63%) |
| Aug 18, 2015 | 9.880 | 9.920 | 9.880 | 9.890 | 4,619 | +0.26(+2.70%) |
| Aug 14, 2015 | 9.620 | 9.630 | 9.620 | 9.630 | 59 | -0.07(-0.72%) |
| Aug 13, 2015 | 10.08 | 10.08 | 9.600 | 9.700 | 3,056 | +0.10(+1.04%) |
| Aug 12, 2015 | 9.790 | 9.790 | 9.600 | 9.600 | 323 | +0.09(+0.95%) |
| Aug 10, 2015 | 9.010 | 9.510 | 9.510 | 9.510 | 600 | +0.50(+5.55%) |
| Aug 05, 2015 | 9.000 | 9.010 | 9.010 | 9.010 | 2,300 | +0.01(+0.11%) |
| Aug 04, 2015 | 8.850 | 9.000 | 8.850 | 9.000 | 131,152 | +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.
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.
