Ellington Financial Inc. (FRA:1EL)
Germany · Delayed Price · Currency is EUR 11.77
-0.05 (-0.41%)
At close: Nov 28, 2025
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.85 | 11.91 | 11.75 | 11.77 | 11.77 | -1.34% | - |
| Nov 27, 2025 | 11.94 | 11.94 | 11.93 | 11.93 | 11.82 | -0.50% | - |
| Nov 26, 2025 | 11.92 | 12.04 | 11.92 | 11.99 | 11.88 | 0.08% | - |
| Nov 25, 2025 | 11.79 | 11.98 | 11.79 | 11.98 | 11.87 | 1.10% | 400 |
| Nov 24, 2025 | 11.89 | 11.91 | 11.84 | 11.85 | 11.74 | -0.75% | - |
| Nov 21, 2025 | 11.79 | 12.00 | 11.79 | 11.94 | 11.83 | 0.76% | - |
| Nov 20, 2025 | 11.83 | 11.96 | 11.83 | 11.85 | 11.74 | 0.17% | - |
| Nov 19, 2025 | 11.72 | 11.84 | 11.72 | 11.83 | 11.72 | 0.51% | - |
| Nov 18, 2025 | 11.58 | 11.79 | 11.58 | 11.77 | 11.66 | 0.34% | - |
| Nov 17, 2025 | 11.76 | 11.87 | 11.73 | 11.73 | 11.62 | -0.59% | - |
| Nov 14, 2025 | 11.62 | 11.81 | 11.60 | 11.80 | 11.69 | 0.94% | - |
| Nov 13, 2025 | 11.83 | 11.83 | 11.67 | 11.69 | 11.58 | -1.52% | - |
| Nov 12, 2025 | 11.75 | 11.93 | 11.75 | 11.87 | 11.76 | -1.17% | - |
| Nov 11, 2025 | 11.42 | 12.01 | 11.42 | 12.01 | 11.90 | 4.71% | - |
| Nov 10, 2025 | 11.53 | 11.62 | 11.47 | 11.47 | 11.36 | -0.52% | 85 |
| Nov 7, 2025 | 11.87 | 11.89 | 11.53 | 11.53 | 11.42 | -3.35% | 1,500 |
| Nov 6, 2025 | 11.80 | 11.98 | 11.80 | 11.93 | 11.82 | 0.34% | - |
| Nov 5, 2025 | 11.84 | 11.92 | 11.84 | 11.89 | 11.78 | -0.08% | - |
| Nov 4, 2025 | 11.53 | 11.90 | 11.53 | 11.90 | 11.79 | 1.97% | - |
| Nov 3, 2025 | 11.51 | 11.67 | 11.42 | 11.67 | 11.56 | 1.83% | 350 |
| Oct 31, 2025 | 11.42 | 11.53 | 11.41 | 11.46 | 11.35 | -0.61% | 87 |
| Oct 30, 2025 | 11.39 | 11.55 | 11.39 | 11.53 | 11.31 | 1.05% | - |
| Oct 29, 2025 | 11.45 | 11.52 | 11.41 | 11.41 | 11.19 | -0.09% | - |
| Oct 28, 2025 | 11.50 | 11.50 | 11.38 | 11.42 | 11.20 | - | 102 |
| Oct 27, 2025 | 11.52 | 11.52 | 11.30 | 11.42 | 11.20 | -0.26% | - |
| Oct 24, 2025 | 11.57 | 11.63 | 11.45 | 11.45 | 11.23 | -1.21% | - |
| Oct 23, 2025 | 11.70 | 11.70 | 11.59 | 11.59 | 11.37 | -1.36% | - |
| Oct 22, 2025 | 11.63 | 11.83 | 11.63 | 11.75 | 11.53 | 0.43% | - |
| Oct 21, 2025 | 11.67 | 11.75 | 11.67 | 11.70 | 11.48 | -0.17% | - |
| Oct 20, 2025 | 11.60 | 11.72 | 11.59 | 11.72 | 11.50 | 0.69% | - |
| Oct 17, 2025 | 11.50 | 11.67 | 11.50 | 11.64 | 11.42 | 0.09% | - |
| Oct 16, 2025 | 11.66 | 11.73 | 11.62 | 11.63 | 11.41 | -1.11% | - |
| Oct 15, 2025 | 11.69 | 11.77 | 11.69 | 11.76 | 11.54 | 0.17% | - |
| Oct 14, 2025 | 11.50 | 11.74 | 11.50 | 11.74 | 11.52 | 1.03% | - |
| Oct 13, 2025 | 11.57 | 11.64 | 11.42 | 11.62 | 11.40 | 0.61% | - |
| Oct 10, 2025 | 11.58 | 11.72 | 11.55 | 11.55 | 11.33 | -0.86% | - |
| Oct 9, 2025 | 11.64 | 11.70 | 11.64 | 11.65 | 11.43 | -0.09% | - |
| Oct 8, 2025 | 11.50 | 11.66 | 11.50 | 11.66 | 11.44 | 1.39% | - |
| Oct 7, 2025 | 11.26 | 11.51 | 11.26 | 11.50 | 11.28 | 1.68% | - |
| Oct 6, 2025 | 11.31 | 11.41 | 11.29 | 11.31 | 11.09 | -0.26% | - |
| Oct 3, 2025 | 11.24 | 11.38 | 11.24 | 11.34 | 11.12 | 1.25% | - |
| Oct 2, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 10.99 | 0.72% | 1,300 |
| Oct 1, 2025 | 10.92 | 11.12 | 10.92 | 11.12 | 10.91 | 1.09% | - |
| Sep 30, 2025 | 10.91 | 11.03 | 10.85 | 11.00 | 10.79 | -0.54% | 200 |
| Sep 29, 2025 | 11.18 | 11.18 | 11.01 | 11.06 | 10.74 | -1.34% | - |
| Sep 26, 2025 | 11.12 | 11.26 | 11.12 | 11.21 | 10.89 | 0.45% | - |
| Sep 25, 2025 | 10.98 | 11.19 | 10.98 | 11.16 | 10.84 | 1.18% | - |
| Sep 24, 2025 | 11.00 | 11.09 | 10.96 | 11.03 | 10.71 | 0.18% | - |
| Sep 23, 2025 | 10.93 | 11.05 | 10.93 | 11.01 | 10.69 | 0.55% | - |
| Sep 22, 2025 | 11.20 | 11.20 | 10.94 | 10.95 | 10.63 | -2.32% | - |