ELLO - Ellomay Capital Ltd.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201912.0612.0612.0612.0612.06100
Nov 14, 201912.6512.6512.6512.6512.65-
Nov 13, 201912.6512.6512.6512.6512.65-
Nov 12, 201912.6512.6512.6512.6512.65-
Nov 11, 201912.6112.7212.1812.6512.6537,900
Nov 08, 201912.8212.8212.8212.8212.82-
Nov 07, 201912.7813.0412.7812.8212.8226,200
Nov 06, 201912.7312.7812.7312.7812.781,200
Nov 05, 201912.5812.6312.3512.4812.481,800
Nov 04, 201911.6012.2011.5012.2012.2011,700
Nov 01, 201911.4412.1211.4412.1212.123,000
Oct 31, 201911.9611.9611.9611.9611.96-
Oct 30, 201911.9611.9611.9611.9611.96300
Oct 29, 201912.2212.2212.1912.1912.198,300
Oct 28, 201911.8211.8211.8211.8211.82-
Oct 25, 201911.8211.8211.8211.8211.82-
Oct 24, 201911.8211.8211.8211.8211.82500
Oct 23, 201911.8211.8211.8211.8211.82700
Oct 22, 201911.8311.8311.8311.8311.83-
Oct 21, 201911.7611.8311.7611.8311.83600
Oct 18, 201911.5411.5411.5411.5411.54-
Oct 17, 201911.5411.5411.5411.5411.54-
Oct 16, 201911.5411.5411.5411.5411.54-
Oct 15, 201911.5411.5411.5411.5411.54-
Oct 14, 201911.5411.5411.5411.5411.54-
Oct 11, 201911.5011.5411.5011.5411.54400
Oct 10, 201911.8611.8611.8611.8611.86100
Oct 09, 201911.5911.5911.5911.5911.59-
Oct 08, 201912.1912.1911.4911.5911.59800
Oct 07, 201912.2712.2711.3711.3711.374,100
Oct 04, 201912.6912.6912.6912.6912.69-
Oct 03, 201912.5312.7412.5312.6912.691,500
Oct 02, 201913.4813.4813.4813.4813.48100
Oct 01, 201913.4813.4813.4813.4813.48-
Sep 30, 201913.4813.4813.4813.4813.48700
Sep 27, 201912.3812.4412.3812.4412.44700
Sep 26, 201913.0313.0313.0313.0313.03-
Sep 25, 201913.0313.0313.0313.0313.03-
Sep 24, 201913.0313.0313.0313.0313.03-
Sep 23, 201913.0313.0313.0313.0313.03-
Sep 20, 201913.0313.0313.0313.0313.03100
Sep 19, 201912.8312.8312.8312.8312.83200
Sep 18, 201913.0013.0013.0013.0013.00-
Sep 17, 201913.0013.0013.0013.0013.00-
Sep 16, 201913.2213.2212.9313.0013.001,400
Sep 13, 201913.0513.0513.0513.0513.05-
Sep 12, 201913.0513.0513.0513.0513.05-
Sep 11, 201913.0013.0512.9413.0513.052,200
Sep 10, 201913.0013.0013.0013.0013.00800
Sep 09, 201912.8812.8812.8812.8812.88-
Sep 06, 201912.8812.8812.8812.8812.88-
Sep 05, 201912.8312.8812.8312.8812.88700
Sep 04, 201913.2313.2313.2313.2313.23-
Sep 03, 201913.2313.2313.2313.2313.23-
Aug 30, 201913.2913.6813.2113.2313.231,500
Aug 29, 201913.8613.8613.4913.5013.503,100
Aug 28, 201913.0013.1013.0013.1013.101,700
Aug 27, 201912.9112.9112.9112.9112.91-
Aug 26, 201912.9112.9112.9112.9112.91-
Aug 23, 201912.9112.9112.9112.9112.91-
Aug 22, 201913.1413.1412.9112.9112.911,400
Aug 21, 201912.4112.8812.4112.6412.64800
Aug 20, 201912.6112.6112.4112.4112.41400
Aug 19, 201912.9012.9012.9012.9012.90100
Aug 16, 201912.2712.2712.2712.2712.27-
Aug 15, 201912.2712.2712.2712.2712.27100
Aug 14, 201912.2712.2712.2712.2712.27200
Aug 13, 201913.1513.2013.1513.2013.201,600
Aug 12, 201913.1013.1013.1013.1013.103,500
Aug 09, 201913.1013.1013.1013.1013.10500
Aug 08, 201913.1013.1013.1013.1013.10500
Aug 07, 201912.9012.9012.9012.9012.90100
Aug 06, 201912.9012.9012.9012.9012.901,000
Aug 05, 201913.0213.0213.0013.0013.002,400
Aug 02, 201913.0113.0113.0013.0013.0012,000
Aug 01, 201913.0113.0113.0013.0013.0012,000
Jul 31, 201913.0113.0113.0013.0013.0012,000
Jul 30, 201912.6512.6512.6412.6412.64300
Jul 29, 201913.0413.0413.0413.0413.04800
Jul 26, 201913.1113.1113.1113.1113.11-
Jul 25, 201913.1113.1113.1113.1113.11200
Jul 24, 201913.1113.1113.1113.1113.11100
Jul 23, 201913.1113.1113.1113.1113.11100
Jul 22, 201913.1713.1913.0513.1113.111,200
Jul 19, 201912.9012.9012.9012.9012.90200
Jul 18, 201912.1412.8512.1412.6312.632,200
Jul 17, 201912.4912.7212.4812.7212.722,600
Jul 16, 201912.9012.9012.9012.9012.90400
Jul 15, 201912.8313.0612.5612.8712.873,700
Jul 12, 201912.1612.1612.1612.1612.16-
Jul 11, 201912.1612.1612.1612.1612.16400
Jul 10, 201911.8012.2711.7512.2712.271,800
Jul 09, 201913.1713.1712.4412.4412.441,900
Jul 08, 201912.8512.8511.6212.0112.013,000
Jul 05, 201913.1413.1412.9013.0013.004,900
Jul 03, 201912.4112.6012.4012.5812.584,600
Jul 02, 201911.7011.8011.5511.8011.806,900
Jul 01, 201911.6011.8011.4011.6011.607,400
Jun 28, 201911.6011.6011.1211.1911.191,400
Jun 27, 201911.2511.2511.2511.2511.25100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...