Financial News
Ellomay Capital Ltd (NY: ELLO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 7.250 | 7.380 | 7.250 | 7.350 | 9,980 | +0.05(+0.68%) |
| Apr 29, 2013 | 7.300 | 7.300 | 7.300 | 7.300 | 3,698 | +0.05(+0.69%) |
| Apr 25, 2013 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
| Apr 23, 2013 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.10(+1.40%) |
| Apr 22, 2013 | 7.100 | 7.150 | 7.100 | 7.150 | 16,690 | +0.00(+0.00%) |
| Apr 18, 2013 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.04(+0.63%) |
| Apr 17, 2013 | 7.150 | 7.150 | 7.100 | 7.105 | 1,060 | -0.05(-0.66%) |
| Apr 16, 2013 | 7.152 | 7.152 | 7.152 | 7.152 | 200 | -0.05(-0.67%) |
| Apr 12, 2013 | 7.100 | 7.200 | 7.200 | 7.200 | 5,500 | +0.00(+0.00%) |
| Apr 11, 2013 | 7.250 | 7.300 | 7.150 | 7.200 | 1,500 | -0.05(-0.69%) |
| Apr 03, 2013 | 7.250 | 7.250 | 7.250 | 7.250 | 300 | +0.00(+0.00%) |
| Mar 27, 2013 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | -0.02(-0.28%) |
| Mar 26, 2013 | 7.240 | 7.300 | 7.240 | 7.270 | 21,900 | +0.07(+0.97%) |
| Mar 25, 2013 | 7.350 | 7.350 | 7.200 | 7.200 | 5,550 | -0.10(-1.37%) |
| Mar 22, 2013 | 7.200 | 7.300 | 7.200 | 7.300 | 1,800 | +0.05(+0.69%) |
| Mar 21, 2013 | 7.300 | 7.300 | 7.250 | 7.250 | 600 | -0.10(-1.36%) |
| Mar 14, 2013 | 7.470 | 7.350 | 7.350 | 7.350 | 3,000 | -0.12(-1.61%) |
| Mar 13, 2013 | 7.420 | 7.470 | 7.420 | 7.470 | 3,800 | +0.10(+1.36%) |
| Mar 12, 2013 | 7.270 | 7.370 | 7.270 | 7.370 | 3,654 | +0.00(+0.00%) |
| Mar 11, 2013 | 7.320 | 7.380 | 7.320 | 7.370 | 9,607 | +0.05(+0.68%) |
| Mar 08, 2013 | 7.290 | 7.320 | 7.290 | 7.320 | 885 | +0.08(+1.10%) |
| Mar 07, 2013 | 7.090 | 7.290 | 7.090 | 7.240 | 1,400 | +0.20(+2.84%) |
| Mar 06, 2013 | 7.030 | 7.040 | 7.030 | 7.040 | 400 | +0.03(+0.43%) |
| Mar 04, 2013 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | -0.04(-0.57%) |
| Mar 01, 2013 | 7.060 | 7.060 | 7.050 | 7.050 | 400 | -0.01(-0.14%) |
| Feb 28, 2013 | 6.770 | 7.100 | 6.770 | 7.060 | 3,080 | +0.31(+4.59%) |
| Feb 27, 2013 | 6.680 | 6.750 | 6.680 | 6.750 | 2,200 | +0.02(+0.30%) |
| Feb 26, 2013 | 6.780 | 6.780 | 6.730 | 6.730 | 600 | -0.02(-0.30%) |
| Feb 25, 2013 | 6.750 | 6.750 | 6.750 | 6.750 | 200 | -0.03(-0.44%) |
| Feb 22, 2013 | 6.630 | 6.780 | 6.630 | 6.780 | 7,675 | +0.10(+1.50%) |
| Feb 21, 2013 | 6.740 | 6.740 | 6.620 | 6.680 | 2,100 | -0.02(-0.30%) |
| Feb 20, 2013 | 6.480 | 6.700 | 6.480 | 6.700 | 6,231 | +0.21(+3.24%) |
| Feb 15, 2013 | 6.490 | 6.490 | 6.490 | 6.490 | 500 | +0.04(+0.62%) |
| Feb 14, 2013 | 6.500 | 6.500 | 6.450 | 6.450 | 12,750 | -0.28(-4.16%) |
| Feb 13, 2013 | 6.750 | 6.770 | 6.730 | 6.730 | 2,365 | -0.02(-0.36%) |
| Feb 07, 2013 | 6.670 | 6.754 | 6.754 | 6.754 | 3,900 | +0.16(+2.49%) |
| Feb 06, 2013 | 6.630 | 6.630 | 6.590 | 6.590 | 800 | -0.08(-1.20%) |
| Feb 01, 2013 | 6.770 | 6.670 | 6.670 | 6.670 | 4,200 | -0.10(-1.48%) |
| Jan 31, 2013 | 6.570 | 6.800 | 6.570 | 6.770 | 2,400 | +0.20(+3.04%) |
| Jan 30, 2013 | 6.500 | 6.570 | 6.500 | 6.570 | 2,450 | +0.06(+0.92%) |
| Jan 29, 2013 | 6.520 | 6.520 | 6.470 | 6.510 | 1,300 | -0.00(-0.00%) |
| Jan 28, 2013 | 6.510 | 6.510 | 6.510 | 6.510 | 200 | +0.03(+0.46%) |
| Jan 24, 2013 | 6.330 | 6.480 | 6.480 | 6.480 | 2,200 | +0.17(+2.69%) |
| Jan 22, 2013 | 6.330 | 6.310 | 6.310 | 6.310 | 200 | +0.01(+0.16%) |
| Jan 18, 2013 | 6.276 | 6.300 | 6.276 | 6.300 | 1,200 | +0.03(+0.48%) |
| Jan 17, 2013 | 6.160 | 6.330 | 6.160 | 6.270 | 3,300 | +0.02(+0.32%) |
| Jan 16, 2013 | 6.180 | 6.250 | 6.180 | 6.250 | 5,357 | +0.08(+1.30%) |
| Jan 15, 2013 | 6.170 | 6.170 | 6.070 | 6.170 | 1,100 | -0.10(-1.59%) |
| Jan 14, 2013 | 6.280 | 6.280 | 6.150 | 6.270 | 2,300 | +0.06(+0.98%) |
| Jan 10, 2013 | 6.280 | 6.209 | 6.209 | 6.209 | 1,900 | +0.03(+0.48%) |
| Jan 09, 2013 | 6.180 | 6.180 | 6.180 | 6.180 | 103 | -0.10(-1.59%) |
| Jan 08, 2013 | 6.290 | 6.290 | 6.280 | 6.280 | 200 | -0.04(-0.63%) |
| Jan 07, 2013 | 6.230 | 6.320 | 6.160 | 6.320 | 2,615 | -0.02(-0.32%) |
| Jan 04, 2013 | 6.330 | 6.340 | 6.330 | 6.340 | 700 | +0.14(+2.26%) |
| Jan 03, 2013 | 6.140 | 6.230 | 6.100 | 6.200 | 7,180 | +0.10(+1.64%) |
| Jan 02, 2013 | 5.980 | 6.100 | 5.980 | 6.100 | 3,952 | +0.12(+2.01%) |
| Dec 31, 2012 | 5.700 | 5.980 | 5.700 | 5.980 | 4,450 | +0.18(+3.10%) |
| Dec 27, 2012 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.01(+0.17%) |
| Dec 24, 2012 | 5.790 | 5.790 | 5.790 | 5.790 | 1,500 | +0.09(+1.58%) |
| Dec 20, 2012 | 5.700 | 5.700 | 5.700 | 5.700 | 200 | -0.08(-1.38%) |
| Dec 19, 2012 | 5.820 | 5.820 | 5.600 | 5.780 | 2,840 | -0.15(-2.53%) |
| Dec 17, 2012 | 5.900 | 5.930 | 5.930 | 5.930 | 2,800 | +0.09(+1.54%) |
| Dec 14, 2012 | 5.760 | 5.840 | 5.760 | 5.840 | 400 | +0.06(+1.04%) |
| Dec 12, 2012 | 5.780 | 5.780 | 5.780 | 5.780 | 500 | +0.10(+1.76%) |
| Dec 11, 2012 | 5.680 | 5.680 | 5.680 | 5.680 | 400 | +0.13(+2.34%) |
| Dec 07, 2012 | 5.580 | 5.550 | 5.550 | 5.550 | 2,400 | -0.14(-2.46%) |
| Dec 06, 2012 | 5.720 | 5.720 | 5.520 | 5.690 | 8,538 | -0.08(-1.39%) |
| Dec 05, 2012 | 5.910 | 5.910 | 5.600 | 5.770 | 5,652 | -0.21(-3.51%) |
| Dec 04, 2012 | 5.980 | 5.980 | 5.980 | 5.980 | 167 | -0.02(-0.33%) |
| Nov 30, 2012 | 5.610 | 6.000 | 5.610 | 6.000 | 5,200 | +0.39(+6.95%) |
| Nov 28, 2012 | 5.410 | 5.610 | 5.610 | 5.610 | 2,000 | +0.20(+3.70%) |
| Nov 27, 2012 | 5.410 | 5.410 | 5.000 | 5.410 | 302,200 | +0.09(+1.69%) |
| Nov 24, 2012 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) | |
| Nov 23, 2012 | 5.500 | 5.500 | 5.320 | 5.320 | 2,110 | -0.28(-5.00%) |
| Nov 21, 2012 | 5.600 | 5.600 | 5.600 | 5.600 | 600 | +0.10(+1.82%) |
| Nov 20, 2012 | 5.370 | 5.500 | 5.370 | 5.500 | 5,100 | -0.17(-3.00%) |
| Nov 15, 2012 | 5.820 | 5.670 | 5.670 | 5.670 | 1,100 | -0.25(-4.22%) |
| Nov 13, 2012 | 5.950 | 5.920 | 5.920 | 5.920 | 2,100 | -0.08(-1.33%) |
| Nov 08, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.78(+14.94%) |
| Nov 06, 2012 | 5.200 | 5.220 | 5.220 | 5.220 | 18,600 | +0.02(+0.38%) |
| Nov 05, 2012 | 5.230 | 5.230 | 5.200 | 5.200 | 300 | -0.05(-0.95%) |
| Nov 02, 2012 | 5.270 | 5.270 | 5.200 | 5.250 | 3,000 | -0.04(-0.76%) |
| Nov 01, 2012 | 4.970 | 5.290 | 4.970 | 5.290 | 38,000 | +0.32(+6.44%) |
| Oct 31, 2012 | 4.950 | 4.970 | 4.950 | 4.970 | 200 | +0.02(+0.40%) |
| Oct 24, 2012 | 4.970 | 4.950 | 4.950 | 4.950 | 2,600 | -0.04(-0.80%) |
| Oct 23, 2012 | 5.070 | 5.070 | 4.945 | 4.990 | 1,046 | -0.05(-0.99%) |
| Oct 18, 2012 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.04(+0.80%) |
| Oct 17, 2012 | 4.980 | 5.000 | 4.980 | 5.000 | 1,000 | +0.04(+0.81%) |
| Oct 16, 2012 | 4.980 | 4.980 | 4.960 | 4.960 | 200 | -0.04(-0.80%) |
| Oct 15, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 6,555 | +0.00(+0.00%) |
| Oct 11, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.01(+0.20%) |
| Oct 10, 2012 | 4.990 | 4.990 | 4.990 | 4.990 | 100 | -0.03(-0.60%) |
| Oct 03, 2012 | 5.050 | 5.020 | 5.020 | 5.020 | 3,200 | +0.02(+0.40%) |
| Oct 02, 2012 | 5.030 | 5.030 | 5.000 | 5.000 | 250 | -0.06(-1.19%) |
| Sep 28, 2012 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | +0.11(+2.22%) |
| Sep 24, 2012 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | +0.01(+0.17%) |
| Sep 12, 2012 | 5.000 | 4.942 | 4.942 | 4.942 | 1,300 | -0.05(-0.97%) |
| Sep 10, 2012 | 5.020 | 4.990 | 4.990 | 4.990 | 400 | -0.03(-0.60%) |
| Sep 07, 2012 | 4.830 | 5.100 | 4.830 | 5.020 | 4,979 | +0.77(+18.12%) |
| Sep 06, 2012 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | -0.60(-12.37%) |
| Sep 04, 2012 | 4.630 | 4.850 | 4.850 | 4.850 | 2,300 | +0.10(+2.11%) |
| Aug 29, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
| Aug 24, 2012 | 4.630 | 4.750 | 4.750 | 4.750 | 1,900 | +0.08(+1.71%) |
| Aug 23, 2012 | 4.670 | 4.670 | 4.670 | 4.670 | 300 | -0.08(-1.68%) |
| Aug 22, 2012 | 4.670 | 4.750 | 4.630 | 4.750 | 2,850 | +0.00(+0.00%) |
| Aug 21, 2012 | 4.850 | 4.850 | 4.700 | 4.750 | 3,600 | -0.25(-5.00%) |
| Aug 17, 2012 | 4.900 | 5.000 | 5.000 | 5.000 | 1,100 | +0.10(+2.04%) |
| Aug 16, 2012 | 4.850 | 4.900 | 4.800 | 4.900 | 9,220 | -0.05(-1.01%) |
| Aug 15, 2012 | 5.050 | 5.050 | 4.900 | 4.950 | 7,400 | -0.20(-3.88%) |
| Aug 14, 2012 | 5.150 | 5.150 | 5.150 | 5.150 | 500 | +0.05(+0.98%) |
| Aug 13, 2012 | 5.100 | 5.100 | 5.100 | 5.100 | 600 | +0.00(+0.00%) |
| Aug 10, 2012 | 5.100 | 5.100 | 5.020 | 5.100 | 6,800 | +0.30(+6.25%) |
| Aug 09, 2012 | 5.000 | 5.000 | 4.720 | 4.800 | 5,760 | -0.44(-8.40%) |
| Aug 02, 2012 | 5.190 | 5.240 | 5.240 | 5.240 | 2,200 | +0.00(+0.00%) |
| Jul 31, 2012 | 5.230 | 5.240 | 5.240 | 5.240 | 400 | +0.09(+1.75%) |
| Jul 26, 2012 | 5.150 | 5.150 | 5.150 | 5.150 | 5,600 | -0.10(-1.90%) |
| Jul 24, 2012 | 5.250 | 5.250 | 5.250 | 5.250 | 500 | +0.10(+1.94%) |
| Jul 19, 2012 | 5.140 | 5.150 | 5.150 | 5.150 | 5,300 | +0.00(+0.00%) |
| Jul 18, 2012 | 5.300 | 5.300 | 5.140 | 5.150 | 16,380 | -0.05(-0.96%) |
| Jul 17, 2012 | 5.480 | 5.480 | 5.190 | 5.200 | 11,200 | -0.27(-4.94%) |
| Jul 16, 2012 | 5.470 | 5.470 | 5.470 | 5.470 | 100 | -0.01(-0.18%) |
| Jul 13, 2012 | 5.480 | 5.480 | 5.480 | 5.480 | 100 | +0.08(+1.48%) |
| Jul 12, 2012 | 5.400 | 5.400 | 5.360 | 5.400 | 1,380 | -0.05(-0.92%) |
| Jul 11, 2012 | 5.520 | 5.520 | 5.450 | 5.450 | 2,699 | -0.05(-0.91%) |
| Jul 10, 2012 | 5.800 | 5.800 | 5.300 | 5.500 | 12,100 | -0.40(-6.78%) |
| Jul 05, 2012 | 5.900 | 5.900 | 5.900 | 5.900 | 600 | -0.10(-1.67%) |
| Jun 29, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.36(+6.38%) |
| Jun 26, 2012 | 5.640 | 5.640 | 5.640 | 5.640 | 900 | -0.15(-2.59%) |
| Jun 25, 2012 | 5.840 | 5.840 | 5.440 | 5.790 | 2,200 | -0.21(-3.50%) |
| Jun 19, 2012 | 5.970 | 6.000 | 6.000 | 6.000 | 3,300 | +0.15(+2.56%) |
| Jun 14, 2012 | 5.860 | 5.850 | 5.850 | 5.850 | 200 | +0.03(+0.52%) |
| Jun 10, 2012 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) | |
| Jun 08, 2012 | 5.770 | 5.820 | 5.770 | 5.820 | 940 | +0.10(+1.75%) |
| Jun 07, 2012 | 5.800 | 5.800 | 5.720 | 5.720 | 473 | +0.07(+1.24%) |
| Jun 05, 2012 | 5.860 | 5.650 | 5.650 | 5.650 | 3,800 | -0.28(-4.72%) |
| Jun 01, 2012 | 5.930 | 5.930 | 5.890 | 5.930 | 700 | +0.13(+2.24%) |
| May 31, 2012 | 5.800 | 5.810 | 5.800 | 5.800 | 1,300 | +0.15(+2.65%) |
| May 25, 2012 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | -0.20(-3.42%) |
| May 24, 2012 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | -0.15(-2.50%) |
| May 22, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 900 | +0.00(+0.00%) |
| May 21, 2012 | 5.900 | 6.000 | 5.900 | 6.000 | 1,500 | +0.05(+0.84%) |
| May 18, 2012 | 5.950 | 5.950 | 5.950 | 5.950 | 1,000 | -0.05(-0.83%) |
| May 15, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 1,500 | -0.11(-1.80%) |
| May 10, 2012 | 6.110 | 6.110 | 6.110 | 6.110 | 200 | +0.01(+0.16%) |
| May 08, 2012 | 6.200 | 6.100 | 6.100 | 6.100 | 1,600 | -0.20(-3.17%) |
| May 04, 2012 | 6.500 | 6.300 | 6.300 | 6.300 | 1,800 | -0.10(-1.56%) |
| May 03, 2012 | 6.400 | 6.400 | 6.400 | 6.400 | 100 | +0.05(+0.79%) |
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.
