U.S. markets closed

Ellomay Capital Ltd. (ELLO)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.95+1.95 (+6.96%)
At close: 2:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202129.3930.4928.4529.9529.9510,900
May 13, 202127.8728.7827.8728.0028.004,700
May 12, 202129.3029.3029.3029.3029.30800
May 11, 202130.5131.0429.6130.5030.503,100
May 10, 202131.6032.0230.4331.3331.337,000
May 07, 202130.5830.5830.5830.5830.58400
May 06, 202130.5230.5230.5230.5230.52-
May 05, 202130.8030.8030.5230.5230.52100
May 04, 202130.2030.2030.2030.2030.201,200
May 03, 202130.8832.2630.8831.6031.603,700
Apr 30, 202130.8130.8130.8130.8130.81100
Apr 29, 202131.2531.2531.2531.2531.25100
Apr 28, 202131.0031.0031.0031.0031.00-
Apr 27, 202131.0031.0031.0031.0031.00-
Apr 26, 202131.0031.0031.0031.0031.00-
Apr 23, 202130.3031.0030.3031.0031.00400
Apr 22, 202130.3430.6029.6030.1030.104,700
Apr 21, 202129.9031.2029.8529.9929.993,000
Apr 20, 202131.1431.3530.1330.1330.136,700
Apr 19, 202132.0033.3031.6032.0332.0314,500
Apr 16, 202132.5833.0032.5833.0033.001,200
Apr 15, 202131.5234.1031.5233.9333.937,700
Apr 14, 202132.0132.7731.3032.3032.3013,900
Apr 13, 202131.8231.8230.0030.0030.0075,800
Apr 12, 202131.8631.9531.2631.8731.874,700
Apr 09, 202132.3233.6531.9532.4032.408,000
Apr 08, 202131.7731.7731.7731.7731.77300
Apr 07, 202131.2031.2031.2031.2031.20-
Apr 06, 202131.9731.9731.2031.2031.201,200
Apr 05, 202131.5531.5531.5531.5531.55-
Apr 01, 202131.5531.5531.5531.5531.551,200
Mar 31, 202130.6430.6430.6430.6430.64-
Mar 30, 202130.6430.6430.6430.6430.64-
Mar 29, 202130.6430.6430.6430.6430.64-
Mar 26, 202130.6430.6430.6430.6430.64-
Mar 25, 202130.6430.6430.6430.6430.64-
Mar 24, 202130.6430.6430.6430.6430.64-
Mar 23, 202130.6430.6430.6430.6430.64-
Mar 22, 202130.6430.6430.6430.6430.64-
Mar 19, 202130.6430.6430.6430.6430.64-
Mar 18, 202130.6430.6430.6430.6430.64-
Mar 17, 202130.6430.6430.6430.6430.64-
Mar 16, 202130.6430.6430.6430.6430.64-
Mar 15, 202130.5031.9230.5030.6430.6418,200
Mar 12, 202130.5030.5030.5030.5030.50300
Mar 11, 202130.5030.5030.5030.5030.50-
Mar 10, 202130.5030.5030.5030.5030.50-
Mar 09, 202129.5430.5029.5430.5030.503,000
Mar 08, 202130.4530.4530.4530.4530.45-
Mar 05, 202130.4530.4530.4530.4530.45-
Mar 04, 202130.5030.5030.4530.4530.451,400
Mar 03, 202132.3732.3732.3732.3732.371,200
Mar 02, 202131.0031.0231.0031.0231.02500
Mar 01, 202130.8830.8830.8830.8830.88-
Feb 26, 202130.8830.8830.8830.8830.88-
Feb 25, 202130.8830.8830.8830.8830.88400
Feb 24, 202129.3029.3029.3029.3029.30-
Feb 23, 202131.5731.5729.3029.3029.301,000
Feb 22, 202133.3533.3531.3531.3531.35500
Feb 19, 202133.7133.7133.7133.7133.71-
Feb 18, 202133.7133.7133.7133.7133.71300
Feb 17, 202134.6535.4034.6534.9634.961,200
Feb 16, 202133.5035.1433.5035.0035.004,500
Feb 12, 202132.2932.4031.9431.9431.943,100
Feb 11, 202132.5032.6132.5032.6132.611,400
Feb 10, 202134.6734.7833.7634.2034.202,300
Feb 09, 202133.9133.9133.9133.9133.91-
Feb 08, 202133.1833.9733.1833.9133.914,300
Feb 05, 202133.5033.5033.5033.5033.50-
Feb 04, 202133.5033.5033.5033.5033.50-
Feb 03, 202133.5033.5033.5033.5033.501,100
Feb 02, 202132.9833.2531.1633.2233.221,800
Feb 01, 202132.0032.0032.0032.0032.00500
Jan 29, 202131.1131.3931.1131.3931.39600
Jan 28, 202131.3031.3031.3031.3031.30900
Jan 27, 202131.4131.4131.4131.4131.41500
Jan 26, 202132.7732.7932.7732.7932.791,000
Jan 25, 202131.9632.1431.9632.1432.141,100
Jan 22, 202132.0032.0032.0032.0032.00-
Jan 21, 202132.0032.0032.0032.0032.008,300
Jan 20, 202132.3633.0032.3133.0033.006,500
Jan 19, 202134.2134.2134.0034.0034.0085,100
Jan 15, 202134.2134.2134.2134.2134.21500
Jan 14, 202136.2036.2036.2036.2036.20300
Jan 13, 202135.8335.8335.6635.6635.661,500
Jan 12, 202134.9034.9034.9034.9034.90100,200
Jan 11, 202134.3934.7734.3934.7134.711,200
Jan 08, 202133.3433.3433.3433.3433.34300
Jan 07, 202133.5834.3133.5834.3134.31800
Jan 06, 202132.5632.5632.5132.5132.511,900
Jan 05, 202132.2033.2632.2033.2633.26300
Jan 04, 202133.7533.7532.6133.5233.52600
Dec 31, 202033.6233.6233.6233.6233.62-
Dec 30, 202033.6233.6233.6233.6233.62-
Dec 29, 202033.6233.6233.6233.6233.62-
Dec 28, 202033.6233.6233.6233.6233.62200
Dec 24, 202034.5034.5034.1234.1234.12500
Dec 23, 202035.0135.0135.0135.0135.01-
Dec 22, 202035.0135.0135.0135.0135.01400
Dec 21, 202033.5033.5533.4033.4033.40500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...