Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
15.01
+0.29 (1.97%)
Nov 20, 2024, 4:00 PM EST - Market closed
Ellomay Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 15.40 | 15.40 | 14.20 | 15.01 | 15.01 | 1.97% | 4,077 |
Nov 19, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | 85 |
Nov 18, 2024 | 14.75 | 14.75 | 14.72 | 14.72 | 14.72 | 3.66% | 1,011 |
Nov 15, 2024 | 14.45 | 14.45 | 14.10 | 14.20 | 14.20 | -0.63% | 957 |
Nov 14, 2024 | 14.50 | 14.58 | 13.90 | 14.29 | 14.29 | 2.36% | 4,219 |
Nov 13, 2024 | 14.10 | 14.10 | 13.70 | 13.96 | 13.96 | 2.12% | 2,247 |
Nov 12, 2024 | 13.55 | 13.67 | 13.55 | 13.67 | 13.67 | 2.40% | 840 |
Nov 11, 2024 | 13.65 | 13.72 | 13.19 | 13.35 | 13.35 | -0.52% | 4,985 |
Nov 8, 2024 | 13.50 | 13.50 | 13.25 | 13.42 | 13.42 | -0.15% | 2,899 |
Nov 7, 2024 | 13.54 | 13.70 | 13.19 | 13.44 | 13.44 | -3.66% | 4,480 |
Nov 6, 2024 | 13.40 | 14.61 | 13.15 | 13.95 | 13.95 | -0.36% | 11,955 |
Nov 5, 2024 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 0.72% | 1,556 |
Nov 4, 2024 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | - | 536 |
Nov 1, 2024 | 13.95 | 13.95 | 13.70 | 13.90 | 13.90 | -2.11% | 1,623 |
Oct 31, 2024 | 13.80 | 14.87 | 13.60 | 14.20 | 14.20 | 2.38% | 10,537 |
Oct 30, 2024 | 13.59 | 14.10 | 13.35 | 13.87 | 13.87 | -1.49% | 5,792 |
Oct 29, 2024 | 13.29 | 14.08 | 13.20 | 14.08 | 14.08 | 0.93% | 2,017 |
Oct 28, 2024 | 13.00 | 13.95 | 12.90 | 13.95 | 13.95 | 3.56% | 2,858 |
Oct 25, 2024 | 13.55 | 13.60 | 13.15 | 13.47 | 13.47 | 2.98% | 1,376 |
Oct 24, 2024 | 13.65 | 13.65 | 12.85 | 13.08 | 13.08 | -2.02% | 3,464 |
Oct 23, 2024 | 13.20 | 13.55 | 12.90 | 13.35 | 13.35 | -3.61% | 4,005 |
Oct 22, 2024 | 13.20 | 13.85 | 13.05 | 13.85 | 13.85 | 6.54% | 1,872 |
Oct 21, 2024 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -0.31% | 1,257 |
Oct 18, 2024 | 13.30 | 14.36 | 12.75 | 13.04 | 13.04 | -1.29% | 9,380 |
Oct 17, 2024 | 14.00 | 14.85 | 13.00 | 13.21 | 13.21 | -5.78% | 12,048 |
Oct 16, 2024 | 14.30 | 15.50 | 14.00 | 14.02 | 14.02 | 1.96% | 5,015 |
Oct 15, 2024 | 13.13 | 15.90 | 12.40 | 13.75 | 13.75 | 6.18% | 22,358 |
Oct 14, 2024 | 12.20 | 13.47 | 12.00 | 12.95 | 12.95 | 4.44% | 6,409 |
Oct 11, 2024 | 13.25 | 13.35 | 12.30 | 12.40 | 12.40 | -4.62% | 2,288 |
Oct 10, 2024 | 13.00 | 13.10 | 12.15 | 13.00 | 13.00 | 1.64% | 6,426 |
Oct 9, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 69 |
Oct 8, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 8.02% | 575 |
Oct 7, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | 277 |
Oct 4, 2024 | 11.95 | 11.95 | 11.82 | 11.84 | 11.84 | -0.08% | 2,146 |
Oct 3, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 4.87% | 371 |
Oct 2, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.91% | 443 |
Oct 1, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 3 |
Sep 30, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 89 |
Sep 27, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 8 |
Sep 26, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 3.98% | 317 |
Sep 25, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 2 |
Sep 24, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -3.35% | 221 |
Sep 23, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 128 |
Sep 20, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 67 |
Sep 19, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 9 |
Sep 18, 2024 | 12.05 | 12.06 | 11.93 | 11.95 | 11.95 | -2.13% | 2,444 |
Sep 17, 2024 | 12.14 | 12.47 | 12.10 | 12.21 | 12.21 | -3.25% | 2,662 |
Sep 16, 2024 | 12.00 | 12.67 | 11.90 | 12.62 | 12.62 | -2.62% | 3,520 |
Sep 13, 2024 | 13.10 | 13.10 | 12.85 | 12.96 | 12.96 | 1.65% | 2,488 |
Sep 12, 2024 | 12.85 | 13.25 | 12.39 | 12.75 | 12.75 | -1.24% | 10,520 |
Sep 11, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.78% | 308 |
Sep 10, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | 60 |
Sep 9, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | 28 |
Sep 6, 2024 | 13.34 | 13.34 | 12.81 | 12.81 | 12.81 | 0.16% | 466 |
Sep 5, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.31% | 308 |
Sep 4, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.19% | 147 |
Sep 3, 2024 | 12.51 | 12.60 | 12.51 | 12.60 | 12.60 | -3.82% | 245 |
Aug 30, 2024 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.63% | 325 |
Aug 29, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.01% | 110 |
Aug 28, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.48% | 231 |
Aug 27, 2024 | 12.70 | 13.02 | 12.70 | 12.83 | 12.83 | -2.80% | 4,079 |
Aug 26, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 44 |
Aug 23, 2024 | 13.20 | 13.22 | 13.20 | 13.20 | 13.20 | 0.38% | 779 |
Aug 22, 2024 | 13.19 | 13.20 | 13.15 | 13.15 | 13.15 | 0.31% | 1,076 |
Aug 21, 2024 | 13.19 | 13.45 | 13.08 | 13.11 | 13.11 | -2.60% | 1,644 |
Aug 20, 2024 | 13.35 | 13.58 | 13.27 | 13.46 | 13.46 | -0.74% | 2,905 |
Aug 19, 2024 | 12.99 | 13.56 | 12.99 | 13.56 | 13.56 | 2.26% | 561 |
Aug 16, 2024 | 13.06 | 13.40 | 13.06 | 13.26 | 13.26 | -0.60% | 9,034 |
Aug 15, 2024 | 13.00 | 13.42 | 13.00 | 13.34 | 13.34 | 1.60% | 3,337 |
Aug 14, 2024 | 13.25 | 13.25 | 13.10 | 13.13 | 13.13 | -1.57% | 1,938 |
Aug 13, 2024 | 13.09 | 13.35 | 12.84 | 13.34 | 13.34 | 1.60% | 12,823 |
Aug 12, 2024 | 13.52 | 13.52 | 13.01 | 13.13 | 13.13 | -0.08% | 3,700 |
Aug 9, 2024 | 12.90 | 13.23 | 12.90 | 13.14 | 13.14 | 1.08% | 1,702 |
Aug 8, 2024 | 12.90 | 13.26 | 12.75 | 13.00 | 13.00 | 2.36% | 15,737 |
Aug 7, 2024 | 12.70 | 12.85 | 12.22 | 12.70 | 12.70 | 2.01% | 10,448 |
Aug 6, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.49% | 301 |
Aug 5, 2024 | 12.10 | 12.15 | 11.76 | 12.03 | 12.03 | 0.08% | 4,708 |
Aug 2, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | 199 |
Aug 1, 2024 | 12.50 | 12.50 | 11.96 | 12.02 | 12.02 | -0.25% | 11,845 |
Jul 31, 2024 | 11.98 | 12.30 | 11.98 | 12.05 | 12.05 | -1.39% | 3,609 |
Jul 30, 2024 | 11.99 | 12.40 | 11.98 | 12.22 | 12.22 | -0.16% | 6,583 |
Jul 29, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.51% | 1,010 |
Jul 26, 2024 | 11.85 | 11.99 | 11.85 | 11.94 | 11.94 | -0.75% | 3,021 |
Jul 25, 2024 | 11.94 | 12.20 | 11.90 | 12.03 | 12.03 | 0.25% | 2,250 |
Jul 24, 2024 | 11.78 | 12.00 | 11.78 | 12.00 | 12.00 | -0.17% | 1,357 |
Jul 23, 2024 | 11.94 | 12.08 | 11.88 | 12.02 | 12.02 | 0.25% | 3,558 |
Jul 22, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.25% | 341 |
Jul 19, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | 13 |
Jul 18, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | 18 |
Jul 17, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | 38 |
Jul 16, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 3.01% | 461 |
Jul 15, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 97 |
Jul 12, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 310 |
Jul 11, 2024 | 11.55 | 11.73 | 11.55 | 11.61 | 11.61 | 0.78% | 2,646 |
Jul 10, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 22 |
Jul 9, 2024 | 11.56 | 11.56 | 11.50 | 11.52 | 11.52 | -1.37% | 497 |
Jul 8, 2024 | 11.80 | 11.80 | 11.58 | 11.68 | 11.68 | 1.13% | 6,444 |
Jul 5, 2024 | 11.95 | 11.95 | 11.55 | 11.55 | 11.55 | 0.17% | 282 |
Jul 3, 2024 | 11.71 | 12.06 | 11.48 | 11.53 | 11.53 | -4.55% | 11,004 |
Jul 2, 2024 | 11.95 | 12.13 | 11.72 | 12.08 | 12.08 | -0.41% | 9,291 |