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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.4015.4014.2015.0115.011.97%4,077
Nov 19, 202414.7214.7214.7214.7214.72-85
Nov 18, 202414.7514.7514.7214.7214.723.66%1,011
Nov 15, 202414.4514.4514.1014.2014.20-0.63%957
Nov 14, 202414.5014.5813.9014.2914.292.36%4,219
Nov 13, 202414.1014.1013.7013.9613.962.12%2,247
Nov 12, 202413.5513.6713.5513.6713.672.40%840
Nov 11, 202413.6513.7213.1913.3513.35-0.52%4,985
Nov 8, 202413.5013.5013.2513.4213.42-0.15%2,899
Nov 7, 202413.5413.7013.1913.4413.44-3.66%4,480
Nov 6, 202413.4014.6113.1513.9513.95-0.36%11,955
Nov 5, 202413.7014.0013.7014.0014.000.72%1,556
Nov 4, 202413.6013.9013.6013.9013.90-536
Nov 1, 202413.9513.9513.7013.9013.90-2.11%1,623
Oct 31, 202413.8014.8713.6014.2014.202.38%10,537
Oct 30, 202413.5914.1013.3513.8713.87-1.49%5,792
Oct 29, 202413.2914.0813.2014.0814.080.93%2,017
Oct 28, 202413.0013.9512.9013.9513.953.56%2,858
Oct 25, 202413.5513.6013.1513.4713.472.98%1,376
Oct 24, 202413.6513.6512.8513.0813.08-2.02%3,464
Oct 23, 202413.2013.5512.9013.3513.35-3.61%4,005
Oct 22, 202413.2013.8513.0513.8513.856.54%1,872
Oct 21, 202413.5013.5013.0013.0013.00-0.31%1,257
Oct 18, 202413.3014.3612.7513.0413.04-1.29%9,380
Oct 17, 202414.0014.8513.0013.2113.21-5.78%12,048
Oct 16, 202414.3015.5014.0014.0214.021.96%5,015
Oct 15, 202413.1315.9012.4013.7513.756.18%22,358
Oct 14, 202412.2013.4712.0012.9512.954.44%6,409
Oct 11, 202413.2513.3512.3012.4012.40-4.62%2,288
Oct 10, 202413.0013.1012.1513.0013.001.64%6,426
Oct 9, 202412.7912.7912.7912.7912.79-69
Oct 8, 202412.7912.7912.7912.7912.798.02%575
Oct 7, 202411.8411.8411.8411.8411.84-277
Oct 4, 202411.9511.9511.8211.8411.84-0.08%2,146
Oct 3, 202411.8511.8511.8511.8511.854.87%371
Oct 2, 202411.3011.3011.3011.3011.30-5.91%443
Oct 1, 202412.0112.0112.0112.0112.01-3
Sep 30, 202412.0112.0112.0112.0112.01-89
Sep 27, 202412.0112.0112.0112.0112.01-8
Sep 26, 202412.0112.0112.0112.0112.013.98%317
Sep 25, 202411.5511.5511.5511.5511.55-2
Sep 24, 202411.5511.5511.5511.5511.55-3.35%221
Sep 23, 202411.9511.9511.9511.9511.95-128
Sep 20, 202411.9511.9511.9511.9511.95-67
Sep 19, 202411.9511.9511.9511.9511.95-9
Sep 18, 202412.0512.0611.9311.9511.95-2.13%2,444
Sep 17, 202412.1412.4712.1012.2112.21-3.25%2,662
Sep 16, 202412.0012.6711.9012.6212.62-2.62%3,520
Sep 13, 202413.1013.1012.8512.9612.961.65%2,488
Sep 12, 202412.8513.2512.3912.7512.75-1.24%10,520
Sep 11, 202412.9112.9112.9112.9112.910.78%308
Sep 10, 202412.8112.8112.8112.8112.81-60
Sep 9, 202412.8112.8112.8112.8112.81-28
Sep 6, 202413.3413.3412.8112.8112.810.16%466
Sep 5, 202412.7912.7912.7912.7912.790.31%308
Sep 4, 202412.7512.7512.7512.7512.751.19%147
Sep 3, 202412.5112.6012.5112.6012.60-3.82%245
Aug 30, 202412.9013.1012.9013.1013.101.63%325
Aug 29, 202412.8912.8912.8912.8912.89-0.01%110
Aug 28, 202412.8912.8912.8912.8912.890.48%231
Aug 27, 202412.7013.0212.7012.8312.83-2.80%4,079
Aug 26, 202413.2013.2013.2013.2013.20-44
Aug 23, 202413.2013.2213.2013.2013.200.38%779
Aug 22, 202413.1913.2013.1513.1513.150.31%1,076
Aug 21, 202413.1913.4513.0813.1113.11-2.60%1,644
Aug 20, 202413.3513.5813.2713.4613.46-0.74%2,905
Aug 19, 202412.9913.5612.9913.5613.562.26%561
Aug 16, 202413.0613.4013.0613.2613.26-0.60%9,034
Aug 15, 202413.0013.4213.0013.3413.341.60%3,337
Aug 14, 202413.2513.2513.1013.1313.13-1.57%1,938
Aug 13, 202413.0913.3512.8413.3413.341.60%12,823
Aug 12, 202413.5213.5213.0113.1313.13-0.08%3,700
Aug 9, 202412.9013.2312.9013.1413.141.08%1,702
Aug 8, 202412.9013.2612.7513.0013.002.36%15,737
Aug 7, 202412.7012.8512.2212.7012.702.01%10,448
Aug 6, 202412.4512.4512.4512.4512.453.49%301
Aug 5, 202412.1012.1511.7612.0312.030.08%4,708
Aug 2, 202412.0212.0212.0212.0212.02-199
Aug 1, 202412.5012.5011.9612.0212.02-0.25%11,845
Jul 31, 202411.9812.3011.9812.0512.05-1.39%3,609
Jul 30, 202411.9912.4011.9812.2212.22-0.16%6,583
Jul 29, 202412.2412.2412.2412.2412.242.51%1,010
Jul 26, 202411.8511.9911.8511.9411.94-0.75%3,021
Jul 25, 202411.9412.2011.9012.0312.030.25%2,250
Jul 24, 202411.7812.0011.7812.0012.00-0.17%1,357
Jul 23, 202411.9412.0811.8812.0212.020.25%3,558
Jul 22, 202411.9911.9911.9911.9911.990.25%341
Jul 19, 202411.9611.9611.9611.9611.96-13
Jul 18, 202411.9611.9611.9611.9611.96-18
Jul 17, 202411.9611.9611.9611.9611.96-38
Jul 16, 202411.9611.9611.9611.9611.963.01%461
Jul 15, 202411.6111.6111.6111.6111.61-97
Jul 12, 202411.6111.6111.6111.6111.61-310
Jul 11, 202411.5511.7311.5511.6111.610.78%2,646
Jul 10, 202411.5211.5211.5211.5211.52-22
Jul 9, 202411.5611.5611.5011.5211.52-1.37%497
Jul 8, 202411.8011.8011.5811.6811.681.13%6,444
Jul 5, 202411.9511.9511.5511.5511.550.17%282
Jul 3, 202411.7112.0611.4811.5311.53-4.55%11,004
Jul 2, 202411.9512.1311.7212.0812.08-0.41%9,291