Ellomay Capital Ltd. Historical Stock Prices

ELLO 
$8.49
*  
0.09
1.07%
Get ELLO Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 04-MAY-2014 TO 04-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 N/A  8.49  8.47  8.49 1,800
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
02/04/2015 9.12 9.12 9.12 9.12 00
02/03/2015 9.12 9.12 9.12 9.12 00
02/02/2015 8.85 9.12 8.62 9.12 5,378
01/30/2015 8.93 9.2 8.93 9.2 7,615
01/29/2015 9.19 9.2 9.16 9.2 1,900
01/28/2015 9.1699 9.1699 9.1699 9.1699 00
01/27/2015 9.1699 9.1699 9.1699 9.1699 140
01/26/2015 9.2 9.2 9.2 9.2 500
01/23/2015 9.19 9.19 9.19 9.19 00
01/22/2015 8.77 9.19 8.6601 9.19 3,550
01/21/2015 8.97 9.08 8.81 9.04 39,750
01/20/2015 8.79 8.98 8.6 8.8 14,264
01/16/2015 9 9 9 9 00
01/15/2015 9 9 9 9 00
01/14/2015 9 9 8.9 9 7,572
01/13/2015 9.05 9.45 9.05 9.246 10,500
01/12/2015 9.03 9.44 9.03 9.2 6,060
01/09/2015 9.18 9.18 9.18 9.18 00
01/08/2015 9.18 9.18 9.18 9.18 00
01/07/2015 9.18 9.18 9.18 9.18 00
01/06/2015 9.36 9.36 9.11 9.18 1,130
01/05/2015 9.4 9.68 9.12 9.5 15,612
01/02/2015 9.47 9.47 9.41 9.44 3,300
12/31/2014 9.26 9.7 9.26 9.7 3,842
12/30/2014 8.87 9.26 8.87 9.26 3,223
12/29/2014 9.08 9.08 8.97 9 974
12/26/2014 9.35 9.35 9.34 9.35 1,000
12/24/2014 9.2 9.26 9.13 9.14 2,550
12/23/2014 9.4 9.4 9.4 9.4 00
12/22/2014 9.19 9.4 8.99 9.4 2,972
12/19/2014 9.37 9.37 9.37 9.37 00
12/18/2014 9.46 9.46 9.29 9.37 630
12/17/2014 9.48 9.4901 9.48 9.49 4,072
12/16/2014 9.42 9.65 9.29 9.53 2,500
12/15/2014 9.6601 9.68 9.4501 9.4501 6,810
12/12/2014 9.47 9.85 9.47 9.8 5,627
12/11/2014 9.73 9.75 9.73 9.75 2,180
12/10/2014 9.6162 9.6162 9.6162 9.6162 00
12/09/2014 9.66 9.6601 9.6162 9.6162 6,793
12/08/2014 9.7101 9.75 9.7101 9.75 1,641
12/05/2014 9.699 9.7 9.699 9.7 1,000
12/04/2014 9.59 9.59 9.59 9.59 00
12/03/2014 9.59 9.59 9.59 9.59 160
12/02/2014 9.4001 9.4001 9.4 9.4 125,803
12/01/2014 9.45 9.45 9.45 9.45 610
11/28/2014 9 9.54 9 9.54 21,052
11/26/2014 8.87 8.99 8.869 8.99 5,900
11/25/2014 8.651 8.94 8.65 8.84 8,775
11/24/2014 8.36 8.6 8.36 8.56 4,680
11/21/2014 8.7 8.79 8.7 8.785 405
11/20/2014 8.89 8.89 8.7 8.75 6,487
11/19/2014 8.75 8.967 8.75 8.89 12,432
11/18/2014 9.17 9.19 8.61 8.61 15,644
11/17/2014 9.4 9.4 9.07 9.07 6,003
11/14/2014 9.361 9.8995 9.361 9.56 18,436
11/13/2014 9.34 9.45 9 9.42 12,526
11/12/2014 9.11 9.92 9.11 9.9099 2,286
11/11/2014 9.26 9.49 9.26 9.49 765
11/10/2014 9.49 9.65 9.49 9.65 585
11/07/2014 9.59 9.59 9.59 9.59 00
11/06/2014 9.49 9.59 9.48 9.59 801
11/05/2014 9.6 9.6 9.6 9.6 00
11/04/2014 9.4 9.6 9.4 9.6 2,082
11/03/2014 9.47 9.63 9.47 9.63 702
10/31/2014 9.5 9.97 9.365 9.77 5,800
10/30/2014 9.45 9.69 9.3741 9.69 1,385
10/29/2014 9.47 9.47 9.47 9.47 00
10/28/2014 9.4 9.47 9.3 9.47 502
10/27/2014 9.68 9.68 9.68 9.68 00
10/24/2014 9.68 9.68 9.68 9.68 00
10/23/2014 9.68 9.68 9.68 9.68 00
10/22/2014 9.17 9.68 9.17 9.68 3,750
10/21/2014 9.55 9.55 9.55 9.55 00
10/20/2014 9.55 9.55 9.55 9.55 00
10/17/2014 9.55 9.55 9.55 9.55 00
10/16/2014 9.55 9.55 9.55 9.55 00
10/15/2014 9.55 9.56 9.55 9.55 3,743
10/14/2014 9.52 9.52 9.52 9.52 00
10/13/2014 9.52 9.52 9.52 9.52 00
10/10/2014 9.52 9.52 9.52 9.52 00
10/09/2014 9.55 9.55 9.5 9.52 300
10/08/2014 9.35 9.85 9.35 9.85 1,125
10/07/2014 9.26 9.54 9.17 9.54 1,525
10/06/2014 9.6329 9.6329 9.6329 9.6329 187
10/03/2014 9.708 9.708 9.56 9.56 616
10/02/2014 9.71 9.8625 9.611 9.8625 3,636
10/01/2014 9.95 9.96 9.75 9.75 5,528
09/30/2014 9.5 9.89 9.5 9.89 3,949
09/29/2014 9.68 9.8182 9.68 9.8 3,197
09/26/2014 9.5 9.5 9.42 9.49 921
09/25/2014 9.4559 9.5 9.4559 9.4876 400
09/24/2014 9.69 9.69 9.69 9.69 00
09/23/2014 9.69 9.69 9.69 9.69 00
09/22/2014 9.66 9.7 9.65 9.69 4,200
09/19/2014 9.65 9.79 9.32 9.79 12,876
09/18/2014 9.67 9.79 9.65 9.79 5,200
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
*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?