Ellomay Capital Ltd. Historical Stock Prices

ELLO 
$8.48
*  
unch
unch
Get ELLO Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading ELLO now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    ELLO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.32  8.54  8.391  8.48 1,800
05/05/2015 8.34 8.48 8.24 8.48 1,030
05/04/2015 8.47 8.49 8.47 8.49 1,800
05/01/2015 8.4 8.4 8.4 8.4 00
04/30/2015 8.4 8.4 8.4 8.4 00
04/29/2015 8.4 8.55 8.4 8.4 6,964
04/28/2015 8.42 8.42 8.25 8.39 5,479
04/27/2015 8.3 8.4 8.3 8.4 5,077
04/24/2015 8.28 8.28 8.27 8.28 1,200
04/23/2015 8.1201 8.1201 8.1201 8.1201 00
04/22/2015 8.14 8.14 8.1201 8.1201 400
04/21/2015 8.2 8.28 8.2 8.28 8,131
04/20/2015 8.21 8.28 8.08 8.13 35,953
04/17/2015 8.03 8.03 8.03 8.03 00
04/16/2015 8.03 8.03 8.0299 8.03 2,009
04/15/2015 7.95 8.25 7.95 8.2 5,658
04/14/2015 8.65 8.79 8.34 8.44 13,205
04/13/2015 8.33 8.67 8.33 8.4 23,785
04/10/2015 8.58 8.73 8.18 8.45 28,363
04/09/2015 8.65 8.85 8.48 8.52 40,871
04/08/2015 8.3 8.9 8.3 8.67 71,894
04/07/2015 8.4 8.4 7.912 8.13 22,369
04/06/2015 8 8.4 7.9 8.38 14,290
04/02/2015 8.28 8.28 8.15 8.154 3,301
04/01/2015 8.3 8.49 8.01 8.39 14,876
03/31/2015 8.59 8.61 8.5 8.5 2,000
03/30/2015 8.4322 8.4322 8.4322 8.4322 100
03/27/2015 8.61 8.61 8.33 8.6 11,294
03/26/2015 8.88 8.88 8.88 8.88 242
03/25/2015 8.84 8.84 8.84 8.84 00
03/24/2015 8.77 9 8.77 8.84 1,478
03/23/2015 8.8 8.8 8.759 8.76 3,641
03/20/2015 8.8 8.8 8.8 8.8 00
03/19/2015 8.8 8.8 8.8 8.8 1,832
03/18/2015 8.8 8.8 8.8 8.8 101
03/17/2015 8.74 8.74 8.74 8.74 200
03/16/2015 8.8 8.8 8.8 8.8 00
03/13/2015 8.8 8.8 8.8 8.8 00
03/12/2015 8.8 8.8 8.8 8.8 2,155
03/11/2015 8.9 8.9 8.9 8.9 783
03/10/2015 8.661 8.86 8.661 8.85 753
03/09/2015 8.23 9 8.2 8.83 19,423
03/06/2015 9.16 9.16 9.16 9.16 00
03/05/2015 9.16 9.16 9.16 9.16 00
03/04/2015 9.16 9.16 9.16 9.16 613
03/03/2015 9.18 9.18 9.18 9.18 560
03/02/2015 9.05 9.18 9.01 9.18 1,324
02/27/2015 8.98 8.98 8.98 8.98 00
02/26/2015 8.6 8.98 8.6 8.98 3,505
02/25/2015 8.83 8.84 8.83 8.84 960
02/24/2015 8.9 8.9 8.9 8.9 00
02/23/2015 8.9 8.9 8.9 8.9 00
02/20/2015 8.9 8.9 8.9 8.9 00
02/19/2015 9.05 9.16 8.8 8.9 59,976
02/18/2015 8.61 9.19 8.57 8.99 9,915
02/17/2015 8.5 8.76 8.4 8.68 13,372
02/13/2015 8.58 8.92 8.04 8.92 10,725
02/12/2015 8.49 8.89 8.45 8.89 11,430
02/11/2015 8.85 8.87 8.85 8.87 400
02/10/2015 9.12 9.12 9.12 9.12 00
02/09/2015 9.12 9.12 9.12 9.12 00
02/06/2015 9.12 9.12 9.12 9.12 00
02/05/2015 9.12 9.12 9.12 9.12 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?