Financial News
Ellomay Capital Ltd (NY: ELLO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2023 | 14.59 | 14.59 | 14.50 | 14.54 | 723 | -0.27(-1.82%) |
| Aug 30, 2023 | 14.00 | 14.93 | 14.00 | 14.81 | 3,033 | +0.45(+3.13%) |
| Aug 29, 2023 | 14.54 | 14.59 | 14.36 | 14.36 | 933 | -0.39(-2.66%) |
| Aug 28, 2023 | 14.65 | 14.81 | 14.65 | 14.75 | 2,590 | -0.80(-5.13%) |
| Aug 25, 2023 | 15.03 | 15.55 | 15.03 | 15.55 | 947 | +0.63(+4.22%) |
| Aug 24, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 210 | -0.48(-3.12%) |
| Aug 23, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 332 | -0.78(-4.82%) |
| Aug 21, 2023 | 16.18 | 361 | +0.53(+3.38%) | |||
| Aug 18, 2023 | 15.70 | 15.70 | 15.54 | 15.65 | 1,206 | -0.05(-0.32%) |
| Aug 17, 2023 | 15.68 | 15.70 | 15.68 | 15.70 | 909 | -0.31(-1.94%) |
| Aug 16, 2023 | 15.21 | 16.01 | 15.21 | 16.01 | 396 | -0.24(-1.48%) |
| Aug 15, 2023 | 15.78 | 16.25 | 15.78 | 16.25 | 842 | +0.05(+0.31%) |
| Aug 14, 2023 | 15.83 | 16.20 | 15.83 | 16.20 | 2,139 | +0.00(+0.00%) |
| Aug 11, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 299 | -0.38(-2.29%) |
| Aug 10, 2023 | 16.50 | 16.82 | 16.25 | 16.58 | 2,513 | +0.48(+2.98%) |
| Aug 08, 2023 | 16.10 | 491 | -0.36(-2.19%) | |||
| Aug 07, 2023 | 16.54 | 17.10 | 16.45 | 16.46 | 2,189 | -0.52(-3.06%) |
| Aug 03, 2023 | 16.98 | 419 | +0.08(+0.47%) | |||
| Aug 02, 2023 | 16.30 | 17.80 | 16.29 | 16.90 | 9,205 | +0.79(+4.90%) |
| Aug 01, 2023 | 17.17 | 17.19 | 16.11 | 16.11 | 3,304 | -0.59(-3.53%) |
| Jul 31, 2023 | 16.37 | 18.27 | 16.37 | 16.70 | 4,236 | +0.68(+4.24%) |
| Jul 28, 2023 | 16.47 | 16.47 | 16.02 | 16.02 | 719 | -0.08(-0.50%) |
| Jul 27, 2023 | 15.90 | 16.16 | 15.90 | 16.10 | 2,067 | +0.20(+1.26%) |
| Jul 26, 2023 | 15.97 | 16.00 | 15.34 | 15.90 | 1,591 | +0.05(+0.32%) |
| Jul 25, 2023 | 16.09 | 16.12 | 15.85 | 15.85 | 1,981 | -1.12(-6.60%) |
| Jul 24, 2023 | 17.57 | 17.57 | 16.97 | 16.97 | 2,125 | -0.47(-2.69%) |
| Jul 20, 2023 | 17.44 | 141 | -0.18(-1.02%) | |||
| Jul 19, 2023 | 16.36 | 18.00 | 16.36 | 17.62 | 3,033 | +0.70(+4.14%) |
| Jul 18, 2023 | 16.21 | 16.99 | 16.00 | 16.92 | 4,321 | +0.47(+2.86%) |
| Jul 17, 2023 | 16.41 | 16.66 | 16.41 | 16.45 | 1,141 | +0.43(+2.68%) |
| Jul 14, 2023 | 16.05 | 16.15 | 16.00 | 16.02 | 934 | -0.15(-0.93%) |
| Jul 13, 2023 | 16.31 | 16.41 | 16.17 | 16.17 | 2,245 | -0.10(-0.61%) |
| Jul 12, 2023 | 16.44 | 16.45 | 16.22 | 16.27 | 1,558 | +0.07(+0.43%) |
| Jul 11, 2023 | 16.02 | 16.31 | 16.02 | 16.20 | 896 | -0.21(-1.28%) |
| Jul 10, 2023 | 16.39 | 17.01 | 16.35 | 16.41 | 3,090 | -0.09(-0.55%) |
| Jul 07, 2023 | 16.48 | 16.68 | 16.35 | 16.50 | 6,195 | +0.50(+3.12%) |
| Jul 06, 2023 | 16.49 | 16.71 | 16.00 | 16.00 | 11,810 | -1.23(-7.14%) |
| Jul 05, 2023 | 17.15 | 17.69 | 16.89 | 17.23 | 6,452 | +0.10(+0.58%) |
| Jul 03, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 127 | -0.87(-4.83%) |
| Jun 28, 2023 | 18.00 | 155 | +0.11(+0.61%) | |||
| Jun 27, 2023 | 18.45 | 18.47 | 17.89 | 17.89 | 1,952 | -0.04(-0.22%) |
| Jun 26, 2023 | 17.46 | 18.71 | 17.46 | 17.93 | 2,401 | +0.33(+1.87%) |
| Jun 23, 2023 | 17.73 | 18.01 | 17.56 | 17.60 | 2,671 | +0.40(+2.33%) |
| Jun 22, 2023 | 17.40 | 17.77 | 16.95 | 17.20 | 1,930 | -0.85(-4.71%) |
| Jun 21, 2023 | 17.37 | 18.32 | 16.81 | 18.05 | 5,281 | +0.22(+1.23%) |
| Jun 16, 2023 | 17.83 | 348 | +0.22(+1.25%) | |||
| Jun 15, 2023 | 17.80 | 18.40 | 17.60 | 17.61 | 1,913 | +2.62(+17.48%) |
| May 08, 2023 | 15.18 | 15.18 | 14.99 | 14.99 | 1,893 | -0.46(-2.98%) |
| May 05, 2023 | 15.26 | 15.53 | 15.26 | 15.45 | 1,502 | +1.21(+8.50%) |
| May 02, 2023 | 14.24 | 3 | +0.44(+3.19%) | |||
| Apr 27, 2023 | 13.80 | 52 | +0.95(+7.39%) | |||
| Apr 24, 2023 | 12.85 | 0 | +0.89(+7.44%) | |||
| Apr 21, 2023 | 11.97 | 11.97 | 11.96 | 11.96 | 602 | +0.25(+2.10%) |
| Apr 17, 2023 | 11.71 | 1 | -1.14(-8.84%) | |||
| Apr 13, 2023 | 12.85 | 11 | +0.57(+4.63%) | |||
| Apr 04, 2023 | 12.28 | 9 | +0.28(+2.34%) | |||
| Mar 31, 2023 | 12.00 | 6 | -0.76(-5.96%) | |||
| Mar 30, 2023 | 12.45 | 13.38 | 12.45 | 12.76 | 1,836 | +0.88(+7.41%) |
| Mar 29, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 264 | +0.68(+6.07%) |
| Mar 21, 2023 | 11.20 | 103 | +0.60(+5.66%) | |||
| Mar 16, 2023 | 10.60 | 7 | -0.08(-0.75%) | |||
| Mar 15, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 477 | +0.26(+2.49%) |
| Mar 14, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 209 | +0.41(+4.10%) |
| Mar 13, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 193 | -0.51(-4.83%) |
| Mar 08, 2023 | 10.52 | 23 | -1.73(-14.14%) | |||
| Mar 06, 2023 | 12.25 | 35 | -0.25(-2.00%) | |||
| Feb 27, 2023 | 12.50 | 35 | -1.71(-12.03%) | |||
| Feb 23, 2023 | 14.21 | 23 | -1.58(-10.01%) | |||
| Feb 16, 2023 | 15.79 | 0 | -0.20(-1.25%) | |||
| Feb 14, 2023 | 15.99 | 2 | -0.58(-3.50%) | |||
| Feb 13, 2023 | 16.92 | 17.59 | 16.57 | 16.57 | 5,130 | -1.22(-6.86%) |
| Feb 09, 2023 | 17.79 | 202 | +0.84(+4.96%) | |||
| Feb 07, 2023 | 16.95 | 3 | +1.09(+6.87%) | |||
| Feb 06, 2023 | 16.68 | 16.68 | 15.86 | 15.86 | 456 | -2.04(-11.40%) |
| Jan 26, 2023 | 17.90 | 0 | +0.40(+2.29%) | |||
| Jan 24, 2023 | 17.50 | 4 | -0.11(-0.62%) | |||
| Jan 23, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 688 | +1.00(+6.02%) |
| Jan 20, 2023 | 16.61 | 16.65 | 15.44 | 16.61 | 3,569 | -0.90(-5.13%) |
| Jan 19, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 120 | +1.13(+6.88%) |
| Jan 04, 2023 | 16.38 | 80 | +1.47(+9.86%) | |||
| Dec 30, 2022 | 14.91 | 41 | -0.08(-0.53%) | |||
| Dec 29, 2022 | 14.91 | 14.99 | 14.91 | 14.99 | 316 | +1.32(+9.66%) |
| Dec 28, 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 207 | -0.39(-2.77%) |
| Dec 27, 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 436 | -0.66(-4.48%) |
| Dec 21, 2022 | 14.72 | 0 | +0.27(+1.87%) | |||
| Dec 20, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 543 | +0.00(+0.00%) |
| Dec 19, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 717 | +1.65(+12.89%) |
| Dec 16, 2022 | 13.15 | 13.15 | 12.52 | 12.80 | 2,782 | -0.87(-6.39%) |
| Dec 15, 2022 | 13.64 | 13.67 | 13.64 | 13.67 | 407 | -0.75(-5.18%) |
| Dec 13, 2022 | 14.42 | 3 | +0.92(+6.81%) | |||
| Dec 12, 2022 | 12.80 | 13.50 | 12.80 | 13.50 | 639 | -0.68(-4.80%) |
| Dec 08, 2022 | 14.18 | 6 | -0.20(-1.38%) | |||
| Dec 07, 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 243 | -0.62(-4.15%) |
| Dec 01, 2022 | 15.00 | 25 | -0.20(-1.32%) | |||
| Nov 30, 2022 | 14.50 | 15.20 | 14.21 | 15.20 | 3,153 | +0.52(+3.51%) |
| Nov 29, 2022 | 14.68 | 14.68 | 14.68 | 14.68 | 1,577 | -0.65(-4.21%) |
| Nov 28, 2022 | 15.43 | 15.43 | 15.33 | 15.33 | 2,499 | -1.25(-7.54%) |
| Nov 23, 2022 | 16.58 | 1 | -0.62(-3.60%) | |||
| Nov 22, 2022 | 17.46 | 17.46 | 17.01 | 17.20 | 1,377 | +0.54(+3.24%) |
| Nov 21, 2022 | 17.44 | 17.60 | 16.66 | 16.66 | 1,035 | -1.30(-7.24%) |
| Nov 18, 2022 | 18.18 | 18.18 | 17.76 | 17.96 | 388 | +0.64(+3.70%) |
| Nov 17, 2022 | 17.07 | 17.32 | 17.07 | 17.32 | 413 | -1.11(-6.02%) |
| Nov 16, 2022 | 18.53 | 18.53 | 18.43 | 18.43 | 442 | -0.25(-1.34%) |
| Nov 15, 2022 | 18.69 | 18.72 | 18.68 | 18.68 | 1,222 | +0.55(+3.03%) |
| Nov 14, 2022 | 17.30 | 18.80 | 17.30 | 18.13 | 920 | -0.33(-1.79%) |
| Nov 11, 2022 | 19.63 | 19.63 | 18.46 | 18.46 | 628 | +0.59(+3.30%) |
| Nov 07, 2022 | 17.87 | 0 | -0.65(-3.51%) | |||
| Nov 02, 2022 | 18.52 | 78 | -0.49(-2.58%) | |||
| Oct 31, 2022 | 19.01 | 4 | -0.71(-3.60%) | |||
| Oct 28, 2022 | 19.88 | 20.16 | 19.35 | 19.72 | 2,755 | -0.58(-2.86%) |
| Oct 26, 2022 | 20.30 | 267 | +0.72(+3.68%) | |||
| Oct 21, 2022 | 19.58 | 100 | +0.58(+3.05%) | |||
| Oct 20, 2022 | 20.04 | 20.04 | 19.00 | 19.00 | 1,214 | -1.09(-5.43%) |
| Oct 19, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 130 | +0.79(+4.09%) |
| Oct 18, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 296 | +0.49(+2.60%) |
| Oct 17, 2022 | 18.69 | 18.81 | 18.69 | 18.81 | 728 | +0.57(+3.13%) |
| Oct 14, 2022 | 19.18 | 19.81 | 18.24 | 18.24 | 2,631 | -0.11(-0.60%) |
| Oct 13, 2022 | 17.94 | 18.53 | 17.75 | 18.35 | 1,263 | -0.33(-1.77%) |
| Oct 12, 2022 | 20.30 | 21.10 | 18.68 | 18.68 | 4,175 | -0.82(-4.21%) |
| Oct 11, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 203 | -0.29(-1.47%) |
| Oct 07, 2022 | 19.79 | 10 | -0.02(-0.10%) | |||
| Oct 06, 2022 | 19.79 | 19.98 | 19.78 | 19.81 | 947 | -0.07(-0.35%) |
| Oct 05, 2022 | 20.65 | 20.65 | 19.85 | 19.88 | 841 | +0.83(+4.36%) |
| Oct 04, 2022 | 19.50 | 19.50 | 18.79 | 19.05 | 4,412 | +0.15(+0.79%) |
| Oct 03, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 320 | -1.00(-5.03%) |
| Sep 30, 2022 | 19.95 | 19.95 | 19.90 | 19.90 | 1,010 | +0.40(+2.05%) |
| Sep 29, 2022 | 20.00 | 20.42 | 19.50 | 19.50 | 4,197 | -2.00(-9.30%) |
| Sep 28, 2022 | 20.44 | 21.50 | 20.44 | 21.50 | 1,043 | -0.60(-2.71%) |
| Sep 27, 2022 | 20.95 | 23.00 | 20.95 | 22.10 | 5,968 | +0.16(+0.73%) |
| Sep 26, 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 104 | +0.04(+0.18%) |
| Sep 23, 2022 | 21.95 | 22.29 | 21.90 | 21.90 | 629 | -1.00(-4.37%) |
| Sep 22, 2022 | 22.04 | 22.90 | 22.04 | 22.90 | 2,766 | +0.54(+2.42%) |
| Sep 21, 2022 | 23.01 | 23.27 | 22.36 | 22.36 | 2,952 | -2.36(-9.55%) |
| Sep 15, 2022 | 24.72 | 49 | +0.26(+1.06%) | |||
| Sep 14, 2022 | 25.44 | 25.96 | 24.46 | 24.46 | 2,726 | -0.34(-1.37%) |
| Sep 13, 2022 | 25.49 | 25.49 | 24.80 | 24.80 | 1,630 | -1.20(-4.62%) |
| Sep 12, 2022 | 25.78 | 27.70 | 25.45 | 26.00 | 2,333 | +0.39(+1.52%) |
| Sep 09, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 303 | +1.01(+4.11%) |
| Sep 08, 2022 | 25.05 | 25.05 | 24.60 | 24.60 | 1,553 | -0.70(-2.77%) |
| Sep 07, 2022 | 25.29 | 25.78 | 25.29 | 25.30 | 4,964 | -0.90(-3.44%) |
| Sep 06, 2022 | 25.51 | 27.28 | 25.51 | 26.20 | 4,848 | -0.65(-2.42%) |
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.
