UK markets close in 22 minutes

Ellomay Capital Ltd. (ELLO)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.77-0.03 (-0.20%)
As of 10:38AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202414.2014.7714.2014.7714.772,522
24 Apr 202414.7814.9314.7814.8014.802,400
23 Apr 202415.0115.1614.9315.1615.1610,200
22 Apr 202415.0015.6015.0015.2115.2116,300
19 Apr 202414.9214.9214.9214.9214.92-
18 Apr 202414.9214.9214.9214.9214.92-
17 Apr 202415.0215.0214.9214.9214.922,200
16 Apr 202415.3115.7313.9514.5114.5122,100
15 Apr 202416.0016.2816.0016.2816.281,500
12 Apr 202416.2116.2116.0016.0016.003,600
11 Apr 202416.3016.3016.0016.2516.251,800
10 Apr 202416.1916.7016.0016.3116.3110,900
09 Apr 202416.4016.9616.0116.5516.559,500
08 Apr 202416.2217.0615.8516.2716.2723,500
05 Apr 202415.7015.7015.7015.7015.70-
04 Apr 202415.1815.9615.1515.7015.707,800
03 Apr 202415.9815.9815.9815.9815.98600
02 Apr 202415.4915.4915.4915.4915.49300
01 Apr 202416.1316.1316.1216.1216.12800
28 Mar 202415.9516.0015.0615.7115.716,300
27 Mar 202416.0616.0615.1715.5415.549,900
26 Mar 202415.9915.9915.9915.9915.9922,300
25 Mar 202416.5716.5716.3216.5016.501,900
22 Mar 202415.9615.9615.9615.9615.96-
21 Mar 202416.4516.4715.9615.9615.962,800
20 Mar 202416.4516.4515.5015.8715.8713,500
19 Mar 202416.0016.4215.6716.2016.2019,300
18 Mar 202417.0117.3917.0117.3917.3910,200
15 Mar 202416.7316.9916.7316.9916.992,000
14 Mar 202417.0017.0017.0017.0017.00400
13 Mar 202416.5217.0016.5217.0017.001,000
12 Mar 202416.5417.0016.4017.0017.001,600
11 Mar 202416.3517.0016.3316.6516.654,200
08 Mar 202417.0317.1516.9516.9516.951,000
07 Mar 202417.2517.2516.7217.0017.008,000
06 Mar 202417.5117.5117.5117.5117.516,700
05 Mar 202417.5117.5117.5117.5117.51500
04 Mar 202417.1017.5117.1017.5117.51700
01 Mar 202418.4018.4017.8617.8617.867,600
29 Feb 202417.7017.8617.6217.6217.623,600
28 Feb 202418.8219.5017.6917.8617.8629,900
27 Feb 202418.9820.0018.5519.0019.006,500
26 Feb 202417.4019.9017.4018.8518.8512,000
23 Feb 202417.0717.5017.0117.3017.301,400
22 Feb 202417.0619.0016.9117.6217.6211,300
21 Feb 202417.5117.5116.0016.3616.369,100
20 Feb 202416.1718.3615.6717.0017.0021,600
16 Feb 202416.6516.6515.4515.7715.772,000
15 Feb 202415.2920.2615.2415.9815.9813,800
14 Feb 202415.4615.4615.4615.4615.461,700
13 Feb 202415.4615.4615.4615.4615.46600
12 Feb 202415.1715.4415.1715.4415.442,600
09 Feb 202415.2915.2915.2915.2915.29-
08 Feb 202415.5615.7015.0015.2915.293,300
07 Feb 202415.2116.5515.0915.6815.686,300
06 Feb 202415.4915.5915.2415.3315.334,300
05 Feb 202415.1815.7015.0015.1415.144,400
02 Feb 202415.2915.5915.1115.4115.413,800
01 Feb 202415.4015.6514.8015.4915.4911,400
31 Jan 202416.0016.0115.2015.6915.6914,000
30 Jan 202415.7515.9215.2315.9215.923,300
29 Jan 202415.9016.8015.6616.4316.438,700
26 Jan 202416.0017.0015.7015.9115.917,800
25 Jan 202415.3916.4015.1916.2016.207,600
24 Jan 202415.5716.0014.7916.0016.003,800
23 Jan 202415.2115.6215.2115.5915.596,500
22 Jan 202415.3415.7514.9015.7515.754,900
19 Jan 202415.4915.4914.9014.9114.913,400
18 Jan 202414.9015.0614.9015.0515.053,000
17 Jan 202414.5415.0014.4514.9114.911,700
16 Jan 202414.6915.0514.6914.9014.903,300
12 Jan 202415.4015.5515.2015.3815.381,700
11 Jan 202415.4115.4114.8914.9514.956,300
10 Jan 202415.0215.0215.0215.0215.02-
09 Jan 202415.0015.7514.9615.0215.026,500
08 Jan 202415.4516.3815.4516.3016.303,400
05 Jan 202415.6716.3015.6716.3016.30600
04 Jan 202415.3016.3115.3016.0116.014,700
03 Jan 202414.9514.9514.9514.9514.95-
02 Jan 202414.9514.9514.9514.9514.95-
29 Dec 202314.6414.9914.4414.9514.953,600
28 Dec 202314.5114.6214.5114.6214.62700
27 Dec 202315.0915.0915.0915.0915.09-
26 Dec 202314.8915.1014.0015.0915.091,000
22 Dec 202315.1915.1915.1915.1915.19-
21 Dec 202315.1915.1915.1915.1915.19-
20 Dec 202315.1915.1915.1915.1915.19400
19 Dec 202314.4914.4914.4914.4914.49-
18 Dec 202314.4914.4914.4914.4914.49-
15 Dec 202314.4914.5014.4914.4914.49700
14 Dec 202314.5214.5214.4014.5014.501,600
13 Dec 202314.3014.7014.3014.4214.421,100
12 Dec 202314.0014.3913.9014.3914.391,200
11 Dec 202313.8813.8813.8813.8813.88-
08 Dec 202313.2113.8813.2113.8813.88500
07 Dec 202313.0013.0013.0013.0013.00500
06 Dec 202313.4713.4713.4513.4513.45800
05 Dec 202313.3513.7813.1513.2213.221,100
04 Dec 202312.1012.4312.1012.4312.432,600
01 Dec 202313.9913.9913.0513.0513.05800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...