Financial News
Ellomay Capital Ltd (NY: ELLO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2022 | 26.03 | 0 | -0.51(-1.92%) | |||
| Aug 30, 2022 | 26.67 | 26.71 | 26.54 | 26.54 | 2,168 | +0.39(+1.49%) |
| Aug 29, 2022 | 25.19 | 26.25 | 25.14 | 26.15 | 4,451 | +0.55(+2.15%) |
| Aug 25, 2022 | 25.60 | 2 | -1.07(-4.01%) | |||
| Aug 19, 2022 | 26.67 | 28 | +0.32(+1.21%) | |||
| Aug 16, 2022 | 26.35 | 1 | -0.30(-1.13%) | |||
| Aug 15, 2022 | 27.24 | 27.76 | 26.65 | 26.65 | 1,914 | -1.22(-4.38%) |
| Aug 12, 2022 | 28.61 | 28.61 | 27.85 | 27.87 | 1,563 | +0.15(+0.54%) |
| Aug 11, 2022 | 27.72 | 27.75 | 27.71 | 27.72 | 1,127 | +1.27(+4.80%) |
| Aug 09, 2022 | 26.45 | 104 | -0.27(-1.01%) | |||
| Aug 04, 2022 | 26.72 | 67 | +0.27(+1.02%) | |||
| Aug 03, 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 102 | -0.32(-1.20%) |
| Aug 02, 2022 | 26.72 | 26.77 | 26.72 | 26.77 | 500 | -0.45(-1.65%) |
| Aug 01, 2022 | 27.43 | 27.45 | 26.75 | 27.22 | 1,300 | +1.22(+4.69%) |
| Jul 28, 2022 | 26.00 | 76 | +0.67(+2.64%) | |||
| Jul 22, 2022 | 25.33 | 180 | +0.13(+0.52%) | |||
| Jul 18, 2022 | 25.20 | 8 | +0.91(+3.75%) | |||
| Jul 15, 2022 | 23.97 | 24.29 | 23.95 | 24.29 | 1,340 | -0.07(-0.29%) |
| Jul 14, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 341 | +0.16(+0.66%) |
| Jul 13, 2022 | 24.83 | 24.92 | 24.20 | 24.20 | 551 | -0.75(-3.01%) |
| Jul 12, 2022 | 24.89 | 24.95 | 24.73 | 24.95 | 1,211 | +0.93(+3.87%) |
| Jul 11, 2022 | 24.03 | 24.26 | 23.52 | 24.02 | 1,081 | -0.09(-0.37%) |
| Jul 07, 2022 | 24.11 | 7 | +0.78(+3.34%) | |||
| Jul 06, 2022 | 23.37 | 23.37 | 23.01 | 23.33 | 988 | +0.57(+2.50%) |
| Jul 05, 2022 | 23.55 | 23.55 | 22.60 | 22.76 | 2,312 | +0.71(+3.22%) |
| Jul 01, 2022 | 21.88 | 22.44 | 21.88 | 22.05 | 1,986 | -0.34(-1.52%) |
| Jun 30, 2022 | 22.25 | 22.40 | 22.07 | 22.39 | 1,638 | -0.60(-2.61%) |
| Jun 29, 2022 | 22.00 | 22.99 | 22.00 | 22.99 | 534 | +1.09(+4.98%) |
| Jun 23, 2022 | 21.90 | 262 | -0.69(-3.05%) | |||
| Jun 22, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 297 | -0.21(-0.92%) |
| Jun 21, 2022 | 22.78 | 22.80 | 22.78 | 22.80 | 1,954 | +1.03(+4.73%) |
| Jun 16, 2022 | 21.77 | 8 | +0.16(+0.74%) | |||
| Jun 15, 2022 | 21.68 | 21.68 | 21.04 | 21.61 | 1,487 | +0.14(+0.65%) |
| Jun 14, 2022 | 21.00 | 21.50 | 21.00 | 21.47 | 1,204 | +0.97(+4.73%) |
| Jun 13, 2022 | 21.01 | 21.25 | 20.50 | 20.50 | 7,336 | -2.49(-10.83%) |
| Jun 10, 2022 | 22.94 | 22.99 | 22.94 | 22.99 | 716 | -0.68(-2.87%) |
| Jun 08, 2022 | 23.67 | 274 | +0.17(+0.72%) | |||
| Jun 07, 2022 | 23.52 | 23.79 | 23.15 | 23.50 | 2,198 | -0.30(-1.26%) |
| Jun 06, 2022 | 22.92 | 23.80 | 22.92 | 23.80 | 2,353 | +0.29(+1.23%) |
| Jun 03, 2022 | 23.52 | 23.52 | 23.51 | 23.51 | 450 | -0.76(-3.13%) |
| May 31, 2022 | 24.27 | 1 | +0.27(+1.12%) | |||
| May 27, 2022 | 23.89 | 24.10 | 23.89 | 24.00 | 1,214 | +0.13(+0.54%) |
| May 20, 2022 | 23.87 | 28 | -0.91(-3.67%) | |||
| May 17, 2022 | 24.78 | 0 | +0.21(+0.85%) | |||
| May 13, 2022 | 24.57 | 52 | +0.95(+4.02%) | |||
| May 12, 2022 | 22.76 | 23.62 | 22.76 | 23.62 | 1,458 | +0.53(+2.30%) |
| May 10, 2022 | 23.09 | 1,094 | +0.46(+2.03%) | |||
| May 09, 2022 | 23.08 | 23.08 | 22.00 | 22.63 | 4,082 | -2.50(-9.95%) |
| May 04, 2022 | 25.13 | 143 | +1.05(+4.36%) | |||
| May 03, 2022 | 24.45 | 24.45 | 24.08 | 24.08 | 725 | -0.17(-0.70%) |
| May 02, 2022 | 24.85 | 24.94 | 24.25 | 24.25 | 2,350 | -1.85(-7.09%) |
| Apr 29, 2022 | 25.60 | 26.10 | 25.60 | 26.10 | 715 | +0.10(+0.38%) |
| Apr 28, 2022 | 25.06 | 26.00 | 25.06 | 26.00 | 908 | -0.15(-0.57%) |
| Apr 27, 2022 | 25.60 | 26.15 | 25.42 | 26.15 | 1,107 | +0.35(+1.36%) |
| Apr 25, 2022 | 25.80 | 164 | +0.10(+0.39%) | |||
| Apr 22, 2022 | 26.55 | 26.55 | 25.70 | 25.70 | 2,161 | -0.45(-1.72%) |
| Apr 21, 2022 | 26.05 | 26.15 | 26.04 | 26.15 | 1,126 | +0.15(+0.58%) |
| Apr 20, 2022 | 25.91 | 27.15 | 25.91 | 26.00 | 3,373 | +0.15(+0.58%) |
| Apr 18, 2022 | 25.85 | 31 | -0.85(-3.18%) | |||
| Apr 13, 2022 | 26.70 | 5 | -0.25(-0.93%) | |||
| Apr 11, 2022 | 26.95 | 79 | -1.70(-5.93%) | |||
| Apr 08, 2022 | 26.45 | 28.65 | 26.45 | 28.65 | 1,391 | +2.39(+9.10%) |
| Apr 07, 2022 | 27.20 | 28.00 | 26.26 | 26.26 | 1,511 | -0.11(-0.42%) |
| Apr 06, 2022 | 25.96 | 26.60 | 25.96 | 26.37 | 3,408 | +0.26(+1.00%) |
| Apr 04, 2022 | 26.11 | 71 | +0.50(+1.95%) | |||
| Apr 01, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 238 | -0.99(-3.72%) |
| Mar 29, 2022 | 26.60 | 255 | +0.55(+2.11%) | |||
| Mar 28, 2022 | 25.68 | 27.00 | 25.63 | 26.05 | 968 | -0.38(-1.44%) |
| Mar 25, 2022 | 26.00 | 26.68 | 25.19 | 26.43 | 1,795 | +0.73(+2.84%) |
| Mar 24, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 450 | -0.52(-1.98%) |
| Mar 23, 2022 | 26.61 | 26.61 | 26.21 | 26.22 | 781 | -0.27(-1.02%) |
| Mar 22, 2022 | 26.97 | 26.99 | 26.45 | 26.49 | 1,610 | -0.51(-1.89%) |
| Mar 21, 2022 | 26.70 | 27.95 | 26.54 | 27.00 | 2,993 | +0.55(+2.08%) |
| Mar 18, 2022 | 27.25 | 27.25 | 26.45 | 26.45 | 1,149 | -0.56(-2.07%) |
| Mar 17, 2022 | 27.51 | 28.50 | 26.50 | 27.01 | 5,816 | +0.01(+0.04%) |
| Mar 16, 2022 | 26.27 | 28.05 | 25.70 | 27.00 | 10,177 | +1.21(+4.69%) |
| Mar 15, 2022 | 25.89 | 25.89 | 25.79 | 25.79 | 1,246 | +0.23(+0.90%) |
| Mar 14, 2022 | 25.92 | 27.08 | 25.00 | 25.56 | 3,905 | -1.19(-4.45%) |
| Mar 11, 2022 | 27.00 | 27.79 | 26.40 | 26.75 | 2,578 | +0.28(+1.06%) |
| Mar 10, 2022 | 26.39 | 27.80 | 26.39 | 26.47 | 3,418 | -0.20(-0.75%) |
| Mar 09, 2022 | 27.01 | 28.00 | 26.67 | 26.67 | 1,689 | +0.57(+2.18%) |
| Mar 08, 2022 | 26.95 | 27.40 | 26.10 | 26.10 | 3,284 | -0.43(-1.62%) |
| Mar 07, 2022 | 26.80 | 26.93 | 26.53 | 26.53 | 572 | +0.08(+0.30%) |
| Mar 04, 2022 | 25.42 | 26.45 | 25.42 | 26.45 | 1,021 | -0.80(-2.94%) |
| Mar 03, 2022 | 27.80 | 27.80 | 27.25 | 27.25 | 877 | -1.18(-4.14%) |
| Mar 02, 2022 | 26.66 | 28.43 | 26.66 | 28.43 | 2,644 | +1.53(+5.68%) |
| Mar 01, 2022 | 26.35 | 27.00 | 26.35 | 26.90 | 4,136 | -0.30(-1.10%) |
| Feb 28, 2022 | 25.19 | 28.59 | 25.19 | 27.20 | 8,266 | +3.05(+12.63%) |
| Feb 25, 2022 | 24.00 | 24.15 | 24.00 | 24.15 | 1,171 | -0.46(-1.87%) |
| Feb 24, 2022 | 24.07 | 24.61 | 24.07 | 24.61 | 1,187 | -1.15(-4.46%) |
| Feb 23, 2022 | 25.40 | 25.76 | 25.40 | 25.76 | 1,226 | -0.94(-3.52%) |
| Feb 22, 2022 | 26.05 | 26.70 | 26.05 | 26.70 | 859 | -0.30(-1.11%) |
| Feb 17, 2022 | 27.00 | 0 | -0.06(-0.22%) | |||
| Feb 16, 2022 | 27.30 | 28.00 | 26.40 | 27.06 | 5,137 | +0.06(+0.22%) |
| Feb 15, 2022 | 26.00 | 27.00 | 26.00 | 27.00 | 1,237 | +0.30(+1.12%) |
| Feb 14, 2022 | 26.20 | 26.70 | 26.20 | 26.70 | 1,046 | -0.25(-0.93%) |
| Feb 10, 2022 | 26.95 | 66 | +0.47(+1.77%) | |||
| Feb 09, 2022 | 26.35 | 26.48 | 26.24 | 26.48 | 1,638 | +0.30(+1.15%) |
| Feb 07, 2022 | 26.18 | 20 | +1.18(+4.72%) | |||
| Feb 03, 2022 | 25.00 | 30 | +0.33(+1.34%) | |||
| Feb 02, 2022 | 25.18 | 25.18 | 24.66 | 24.67 | 3,519 | -1.28(-4.93%) |
| Feb 01, 2022 | 26.00 | 26.88 | 25.95 | 25.95 | 2,119 | +0.27(+1.05%) |
| Jan 31, 2022 | 25.49 | 25.68 | 25.68 | 1,544 | +0.83(+3.34%) | |
| Jan 26, 2022 | 24.85 | 103 | -0.34(-1.35%) | |||
| Jan 25, 2022 | 24.90 | 25.71 | 24.75 | 25.19 | 9,014 | -0.65(-2.52%) |
| Jan 24, 2022 | 25.00 | 25.84 | 24.00 | 25.84 | 2,754 | +0.27(+1.06%) |
| Jan 21, 2022 | 27.00 | 27.00 | 25.55 | 25.57 | 1,245 | -1.98(-7.19%) |
| Jan 19, 2022 | 27.55 | 8 | -0.63(-2.24%) | |||
| Jan 18, 2022 | 28.18 | 28.18 | 28.18 | 28.18 | 2,603 | -1.45(-4.89%) |
| Jan 14, 2022 | 29.63 | 0 | +0.51(+1.75%) | |||
| Jan 13, 2022 | 28.71 | 29.47 | 28.71 | 29.12 | 916 | -0.58(-1.95%) |
| Jan 12, 2022 | 29.33 | 30.12 | 28.81 | 29.70 | 2,642 | +0.50(+1.71%) |
| Jan 11, 2022 | 28.52 | 29.73 | 27.90 | 29.20 | 2,278 | +0.55(+1.92%) |
| Jan 10, 2022 | 27.10 | 28.65 | 27.04 | 28.65 | 4,229 | -0.35(-1.21%) |
| Jan 07, 2022 | 29.60 | 29.60 | 29.00 | 29.00 | 361 | -0.50(-1.69%) |
| Jan 05, 2022 | 29.50 | 29.50 | 29.50 | 58 | +1.00(+3.51%) | |
| Jan 04, 2022 | 28.78 | 29.00 | 28.50 | 28.50 | 1,579 | -0.30(-1.04%) |
| Jan 03, 2022 | 28.60 | 29.25 | 28.40 | 28.80 | 3,045 | +0.40(+1.41%) |
| Dec 31, 2021 | 28.40 | 28.40 | 28.40 | 28.40 | 640 | +1.20(+4.41%) |
| Dec 30, 2021 | 27.02 | 27.20 | 27.01 | 27.20 | 518 | -1.20(-4.23%) |
| Dec 29, 2021 | 27.63 | 28.50 | 26.55 | 28.40 | 2,008 | +0.09(+0.32%) |
| Dec 28, 2021 | 27.61 | 28.34 | 27.20 | 28.31 | 2,195 | +0.41(+1.47%) |
| Dec 27, 2021 | 27.91 | 29.54 | 27.52 | 27.90 | 3,348 | -0.41(-1.45%) |
| Dec 23, 2021 | 28.31 | 28.31 | 28.26 | 28.31 | 679 | +0.81(+2.95%) |
| Dec 22, 2021 | 27.65 | 27.67 | 27.50 | 27.50 | 1,666 | -0.77(-2.71%) |
| Dec 21, 2021 | 28.37 | 28.96 | 27.15 | 28.27 | 2,241 | -0.29(-1.03%) |
| Dec 20, 2021 | 28.43 | 29.40 | 27.00 | 28.56 | 4,135 | -1.14(-3.84%) |
| Dec 17, 2021 | 30.10 | 30.10 | 29.50 | 29.70 | 602 | -0.27(-0.90%) |
| Dec 14, 2021 | 29.97 | 29.97 | 29.97 | 85 | -1.03(-3.32%) | |
| Dec 13, 2021 | 30.90 | 31.30 | 30.16 | 31.00 | 5,987 | -0.40(-1.27%) |
| Dec 10, 2021 | 32.00 | 32.00 | 31.12 | 31.40 | 1,047 | +0.95(+3.12%) |
| Dec 06, 2021 | 30.45 | 30.45 | 30.45 | 73 | +1.55(+5.36%) | |
| Dec 03, 2021 | 28.16 | 28.90 | 28.16 | 28.90 | 1,762 | -1.13(-3.76%) |
| Dec 02, 2021 | 30.03 | 30.03 | 30.03 | 30.03 | 554 | +1.03(+3.55%) |
| Dec 01, 2021 | 29.15 | 29.15 | 29.00 | 29.00 | 672 | -0.36(-1.23%) |
| Nov 30, 2021 | 30.31 | 30.50 | 30.05 | 29.36 | 4,603 | -2.49(-7.82%) |
| Nov 29, 2021 | 31.78 | 32.00 | 31.25 | 31.85 | 3,639 | -0.96(-2.93%) |
| Nov 26, 2021 | 32.23 | 32.87 | 32.23 | 32.81 | 507 | +0.34(+1.05%) |
| Nov 24, 2021 | 32.29 | 32.49 | 31.35 | 32.47 | 4,486 | -0.53(-1.61%) |
| Nov 23, 2021 | 32.70 | 33.10 | 32.67 | 33.00 | 1,994 | -0.25(-0.75%) |
| Nov 22, 2021 | 33.30 | 33.77 | 33.02 | 33.25 | 1,826 | -1.19(-3.46%) |
| Nov 19, 2021 | 32.82 | 34.44 | 31.40 | 34.44 | 4,316 | +1.29(+3.89%) |
| Nov 18, 2021 | 32.30 | 33.79 | 33.00 | 33.15 | 1,863 | -0.09(-0.27%) |
| Nov 17, 2021 | 31.70 | 33.24 | 31.70 | 33.24 | 1,628 | +1.03(+3.20%) |
| Nov 11, 2021 | 32.21 | 32.21 | 32.21 | 19 | -0.39(-1.20%) | |
| Nov 10, 2021 | 31.55 | 32.60 | 0 | -0.99(-2.96%) | ||
| Nov 08, 2021 | 33.59 | 33.59 | 33.59 | 186 | +0.66(+1.99%) | |
| Nov 05, 2021 | 32.91 | 32.94 | 32.91 | 32.94 | 259 | -0.01(-0.03%) |
| Nov 04, 2021 | 32.60 | 32.95 | 31.20 | 32.95 | 1,316 | +0.26(+0.78%) |
| Nov 03, 2021 | 33.11 | 33.11 | 32.69 | 32.69 | 404 | -0.64(-1.91%) |
| Nov 02, 2021 | 31.60 | 33.33 | 31.60 | 33.33 | 1,279 | +2.59(+8.43%) |
| Nov 01, 2021 | 31.66 | 32.01 | 30.74 | 30.74 | 660 | +1.95(+6.77%) |
| 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%) |
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.
