Ellomay Capital Ltd. Historical Stock Prices

ELLO 
$9.9
*  
unch
unch
Get ELLO Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading ELLO now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  9.90  9.7048  9.90 300
09/17/2014 9.7048 9.9 9.7048 9.9 300
09/16/2014 9.7 9.9 9.7 9.9 8,200
09/15/2014 9.62 9.81 9.58 9.81 18,345
09/12/2014 9.8 9.8 9.8 9.8 00
09/11/2014 9.8 9.81 9.8 9.8 650
09/10/2014 9.96 10.05 9.85 10.02 6,744
09/09/2014 9.6 9.6 9.6 9.6 220
09/08/2014 9.68 9.68 9.68 9.68 00
09/05/2014 9.71 9.71 9.67 9.68 4,252
09/04/2014 9.7 9.77 9.7 9.76 1,755
09/03/2014 9.79 9.8 9.68 9.8 11,902
09/02/2014 9.66 9.7 9.55 9.67 4,649
08/29/2014 8.87 9.84 8.87 9.84 11,017
08/28/2014 8.98 9.05 8.98 9.05 3,700
08/27/2014 9.1 9.22 9.07 9.12 28,291
08/26/2014 8.95 9.15 8.95 9 8,862
08/25/2014 8.92 9.11 8.92 9.02 600
08/22/2014 8.85 8.85 8.85 8.85 00
08/21/2014 8.7 8.85 8.7 8.85 7,850
08/20/2014 8.62 8.65 8.6 8.6 9,277
08/19/2014 8.68 8.76 8.6 8.7 13,539
08/18/2014 9.08 9.08 8.92 8.95 4,327
08/15/2014 9.02 9.36 9.02 9.2301 10,641
08/14/2014 9.04 9.27 9.04 9.27 3,038
08/13/2014 9.14 9.26 9.01 9.26 3,082
08/12/2014 9.39 9.39 9.39 9.39 00
08/11/2014 9.38 9.39 9.38 9.39 300
08/08/2014 8.9 9.44 8.9 9.1 4,064
08/07/2014 9.47 9.47 9.47 9.47 00
08/06/2014 9.47 9.47 9.47 9.47 00
08/05/2014 9.45 9.47 9.45 9.47 400
08/04/2014 9.102 9.21 8.77 9.21 2,750
08/01/2014 9.35 9.37 9.25 9.37 1,900
07/31/2014 9.2 9.5 9.2 9.5 1,700
07/30/2014 9.65 9.65 9.38 9.38 2,234
07/29/2014 9.23 9.54 9.23 9.54 2,686
07/28/2014 9.41 9.55 9.25 9.55 1,952
07/25/2014 9.7 9.7 9.1 9.61 20,752
07/24/2014 9.42 9.49 9.13 9.49 20,400
07/23/2014 9.4499 9.4499 9.4499 9.4499 00
07/22/2014 9.4499 9.4499 9.4499 9.4499 200
07/21/2014 9.49 9.49 9.2 9.48 900
07/18/2014 9.4 9.4 9.4 9.4 00
07/17/2014 9.4 9.4 9.4 9.4 00
07/16/2014 9.4 9.4 9.4 9.4 00
07/15/2014 9.4 9.4 9.4 9.4 00
07/14/2014 9.2 9.52 9.18 9.4 17,985
07/11/2014 9.4 9.4 9.35 9.35 2,224
07/10/2014 9.44 9.44 9.44 9.44 00
07/09/2014 9.44 9.44 9.44 9.44 600
07/08/2014 9.39 9.42 9.2 9.35 8,063
07/07/2014 9.59 9.75 9.51 9.75 500
07/03/2014 9.91 9.91 9.91 9.91 00
07/02/2014 10.08 10.08 9.91 9.91 400
07/01/2014 9.72 9.72 9.72 9.72 00
06/30/2014 9.63 9.94 9.63 9.72 4,481
06/27/2014 9.8 9.8 9.33 9.5 3,900
06/26/2014 9 9.97 9 9.81 6,493
06/25/2014 10.49 10.49 10.49 10.49 00
06/24/2014 10.26 10.6 10.13 10.49 2,917
06/23/2014 10.3 10.3 10.3 10.3 00
06/20/2014 10.3 10.3 10.3 10.3 00
06/19/2014 10.289 10.3 10.289 10.3 2,001
06/18/2014 10.18 10.27 10.155 10.27 2,823
06/17/2014 10.29 10.29 10.29 10.29 00
06/16/2014 10.27 10.29 10.27 10.29 500
06/13/2014 10.01 10.01 10.01 10.01 00
06/12/2014 10.0304 10.0304 10.01 10.01 400
06/11/2014 10.24 10.34 9.71 10.34 13,396
06/10/2014 10.48 10.59 10.2 10.59 453
06/09/2014 10.3 10.35 10.15 10.33 2,700
06/06/2014 10.3 10.3 10.3 10.3 00
06/05/2014 10.28 10.3 10.28 10.3 500
06/04/2014 10.29 10.29 10.29 10.29 00
06/03/2014 10.29 10.29 10.29 10.29 00
06/02/2014 10.29 10.29 10.08 10.29 440
05/30/2014 10.39 10.39 10.01 10.39 700
05/29/2014 10.33 10.35 10.22 10.22 475
05/28/2014 10.2 10.2 9.95 10.2 4,355
05/27/2014 10.18 10.18 10.15 10.15 280
05/23/2014 10.17 10.17 10.17 10.17 00
05/22/2014 10.17 10.17 10.17 10.17 00
05/21/2014 10.04 10.17 9.76 10.17 2,350
05/20/2014 10.1 10.1 10.04 10.04 400
05/19/2014 10.25 10.25 9.77 10.15 2,730
05/16/2014 10.25 10.25 9.75 10.2 4,400
05/15/2014 9.75 10.45 9.68 10.25 3,300
05/14/2014 9.99 9.99 9.72 9.75 600
05/13/2014 9.69 9.94 9.58 9.94 6,432
05/12/2014 9.3999 9.75 9.3999 9.75 6,067
05/09/2014 9.6 9.6 9.6 9.6 00
05/08/2014 9.6 9.6 9.6 9.6 00
05/07/2014 9.6 9.6 9.6 9.6 00
05/06/2014 9.6 9.6 9.6 9.6 00
05/05/2014 9.45 9.65 9.44 9.6 1,066
05/02/2014 9.63 9.63 9.63 9.63 00
05/01/2014 9.63 9.63 9.63 9.63 00
04/30/2014 9.35 9.84 9 9.63 38,214
04/29/2014 9.85 9.85 9.85 9.85 200
04/28/2014 9.85 9.85 9.5 9.7 4,500
04/25/2014 9.6 9.6 9.6 9.6 00
04/24/2014 9.78 9.79 9.6 9.6 1,250
04/23/2014 9.64 9.7 9.52 9.68 2,919
04/22/2014 9.825 9.88 9.5 9.65 6,300
04/21/2014 9.68 9.68 9.68 9.68 00
04/17/2014 9.65 9.68 9.65 9.68 400
04/16/2014 9.65 9.98 9.65 9.82 667
04/15/2014 9.67 9.67 9.67 9.67 00
04/14/2014 9.67 9.67 9.67 9.67 00
04/11/2014 9.67 9.67 9.67 9.67 00
04/10/2014 9.67 9.67 9.67 9.67 00
04/09/2014 9.67 9.67 9.67 9.67 00
04/08/2014 9.65 9.67 9.65 9.67 300
04/07/2014 9.4 9.58 9.4 9.5 19,500
04/04/2014 9.5 9.5 9.5 9.5 400
04/03/2014 9.5 9.85 9.45 9.65 2,601
04/02/2014 9.66 9.8 9.63 9.63 400
04/01/2014 9.4 9.65 9.4 9.5 11,013
03/31/2014 9.822 9.822 9.822 9.822 400
03/28/2014 9.87 9.87 9.87 9.87 00
03/27/2014 9.87 9.87 9.87 9.87 00
03/26/2014 9.77 9.93 9.35 9.87 13,124
03/25/2014 9.85 10 9.85 10 600
03/24/2014 10.07 10.07 10.07 10.07 00
03/21/2014 10.07 10.07 10.07 10.07 00
03/20/2014 10.07 10.07 10.07 10.07 00
03/19/2014 9.65 10.07 9.61 10.07 1,658
03/18/2014 9.6 10 9.53 10 1,858
03/17/2014 10 10 10 10 00
03/14/2014 10 10 10 10 100
03/13/2014 10.1 10.1 10.1 10.1 00
03/12/2014 10.05 10.25 10.05 10.1 1,426
03/11/2014 9.85 9.85 9.85 9.85 00
03/10/2014 9.82 9.85 9.82 9.85 400
03/07/2014 9.68 9.68 9.68 9.68 00
03/06/2014 9.82 9.82 9.68 9.68 300
03/05/2014 9.81 9.85 9.81 9.85 1,000
03/04/2014 9.85 9.85 9.85 9.85 00
03/03/2014 9.77 9.85 9.53 9.85 2,553
02/28/2014 9.96 9.96 9.96 9.96 00
02/27/2014 9.94 9.96 9.94 9.96 302
02/26/2014 9.93 9.93 9.93 9.93 00
02/25/2014 9.93 9.93 9.93 9.93 00
02/24/2014 9.93 9.93 9.93 9.93 101
02/21/2014 9.8 9.8 9.8 9.8 00
02/20/2014 9.5 9.85 9.34 9.8 2,767
02/19/2014 9.7 9.7 9.7 9.7 00
02/18/2014 9.36 9.7 9.31 9.7 3,706
02/14/2014 9.3 9.3 9.3 9.3 500
02/13/2014 9.35 9.36 9.35 9.35 1,010
02/12/2014 9.47 9.47 9.45 9.45 974
02/11/2014 9.45 9.45 9.44 9.45 1,500
02/10/2014 9.5 9.55 9.4299 9.4299 1,830
02/07/2014 9.4 9.4 9.4 9.4 202
02/06/2014 9.37 9.4 9.29 9.36 2,400
02/05/2014 9.68 9.68 9.5 9.5 303
02/04/2014 9.5 9.5 9.37 9.5 3,778
02/03/2014 9.75 9.75 9.59 9.59 1,000
01/31/2014 9.86 9.86 9.86 9.86 350
01/30/2014 9.85 9.85 9.85 9.85 00
01/29/2014 9.65 10 9.65 9.85 5,482
01/28/2014 9.88 10 9.88 10 710
01/27/2014 9.76 10.001 9.74 10 6,963
01/24/2014 9.91 9.91 9.91 9.91 00
01/23/2014 10 10.11 9.91 9.91 2,700
01/22/2014 10.01 10.29 10.01 10.25 2,472
01/21/2014 10.06 10.06 9.99 9.99 947
01/17/2014 10.08 10.08 10.08 10.08 00
01/16/2014 10.07 10.08 10.061 10.08 904
01/15/2014 10.14 10.14 10.14 10.14 00
01/14/2014 9.85 10.3 9.85 10.14 12,886
01/13/2014 10.21 10.21 10.1999 10.1999 613
01/10/2014 10.22 10.22 10.21 10.21 300
01/09/2014 10.32 10.32 10.32 10.32 00
01/08/2014 10.51 10.51 10.15 10.32 2,920
01/07/2014 10.5 10.59 10.48 10.59 6,842
01/06/2014 10.49 10.5 9.8 10.2399 15,156
01/03/2014 10.26 10.3 10.25 10.3 3,028
01/02/2014 10.2 10.5 10.2 10.49 6,599
12/31/2013 9.45 9.74 9.15 9.74 24,755
12/30/2013 9.5 9.57 9.49 9.57 1,940
12/27/2013 9.46 9.73 9.46 9.5 3,975
12/26/2013 9.28 9.4 9.28 9.4 4,760
12/24/2013 9.25 9.25 9.21 9.21 380
12/23/2013 9.2499 9.2499 9.2 9.2399 500
12/20/2013 9.12 9.1951 9.12 9.1951 450
12/19/2013 9.18 9.4 9.18 9.31 3,163
12/18/2013 9.16 9.16 9.16 9.16 00
12/17/2013 9.16 9.16 9.16 9.16 00
12/16/2013 9.25 9.25 8.8573 9.16 19,433
12/13/2013 9.4 9.4 9.4 9.4 00
12/12/2013 9.4 9.4 9.4 9.4 00
12/11/2013 9 9.41 8.95 9.4 18,416
12/10/2013 9.35 9.42 9.35 9.4 18,815
12/09/2013 9.31 9.45 9.31 9.45 816
12/06/2013 9.32 9.32 9.32 9.32 00
12/05/2013 9.32 9.32 9.32 9.32 00
12/04/2013 9.25 9.4 9.25 9.32 3,626
12/03/2013 9.66 9.66 9.47 9.47 1,540
12/02/2013 9.41 9.56 9.27 9.55 5,795
11/29/2013 9.2 9.63 9.2 9.25 8,539
11/27/2013 8.99 9.2 8.99 9.2 2,508
11/26/2013 9.11 9.11 9.05 9.05 1,546
11/25/2013 9.39 9.39 9.39 9.39 00
11/22/2013 9.39 9.39 9.39 9.39 115
11/21/2013 9.65 9.65 9.4168 9.45 4,249
11/20/2013 10.01 10.1 9.7139 9.93 2,160
11/19/2013 10.08 10.08 10.08 10.08 210
11/18/2013 9.47 10.14 9.47 10.14 11,031
11/15/2013 9.8763 9.8763 9.7 9.85 1,610
11/14/2013 10.5 10.5 9.69 10.05 25,810
11/13/2013 10.48 10.74 10.38 10.69 43,115
11/12/2013 10.99 10.99 10.47 10.55 55,855
11/11/2013 10.85 10.98 10.7 10.96 19,460
11/08/2013 10.5 10.5 10.5 10.5 00
11/07/2013 10.59 10.61 10.5 10.5 791
11/06/2013 10.7 10.7 10.7 10.7 191
11/05/2013 10.61 10.85 10.4825 10.62 5,451
11/04/2013 10.57 10.8 10.4 10.6 13,489
11/01/2013 10.51 10.79 10.26 10.6 10,954
10/31/2013 10.48 10.73 10.38 10.65 1,585
10/30/2013 10.61 10.81 10.06 10.68 24,935
10/29/2013 11.36 11.36 10.89 10.95 31,842
10/28/2013 11.3 11.48 11.25 11.37 60,019
10/25/2013 11 11.24 11 11.24 15,953
10/24/2013 10.66 11.01 10.66 10.9 5,530
10/23/2013 11.22 11.27 10.84 10.84 125,043
10/22/2013 10.52 11.09 10.52 11.05 81,551
10/21/2013 10.23 10.8444 10.23 10.52 103,162
10/18/2013 9.25 9.9939 9.25 9.9939 31,867
10/17/2013 8.82 9.19 8.69 9.18 15,260
10/16/2013 8.81 8.81 8.79 8.79 200
10/15/2013 8.51 8.93 8.32 8.93 3,082
10/14/2013 8.9 8.9 8.9 8.9 100
10/11/2013 8.9 9 8.69 8.94 1,700
10/10/2013 8.47 9.01 8.47 8.71 14,400
10/09/2013 8.51 8.74 8.5 8.74 700
10/08/2013 8.29 8.53 8.26 8.51 5,600
10/07/2013 8.64 8.68 8.57 8.68 400
10/04/2013 8.5 8.74 8.25 8.66 2,613
10/03/2013 9.11 9.11 8.39 8.394 5,466
10/02/2013 9.16 9.2 8.88 9.11 800
10/01/2013 9.21 9.21 8.9 9.18 1,100
09/30/2013 8.8 8.99 8.78 8.99 33,486
09/27/2013 8.86 8.91 8.7799 8.85 465
09/26/2013 8.81 8.96 8.66 8.94 900
09/25/2013 8.71 8.85 8.71 8.85 200
09/24/2013 9 9 8.641 8.8 1,500
09/23/2013 8.62 9.05 8.45 9 41,185
09/20/2013 8.5 8.54 8.5 8.54 200
09/19/2013 8.51 8.6 8.48 8.5 4,500
09/18/2013 8.49 8.59 8.49 8.59 2,968
09/17/2013 8.36 8.5 8.25 8.42 25,351
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?