Home > Quotes > ELLO > Historical Prices

Ellomay Capital Ltd. Historical Stock Prices

ELLO 
$7.72
*  
0.03
  negative  
0.39%
Get ELLO Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    ELLO After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  7.72  7.69  7.72 3,464
06/17/2013 7.65 7.69 7.65 7.69 2,000
06/14/2013 7.63 7.63 7.63 7.63 2,000
06/13/2013 7.63 7.65 7.63 7.65 200
06/12/2013 7.63 7.65 7.63 7.65 1,600
06/11/2013 7.59 7.68 7.45 7.68 111,362
06/10/2013 7.57 7.61 7.57 7.61 3,000
06/07/2013 7.55 7.55 7.55 7.55 00
06/06/2013 7.69 7.69 7.55 7.55 4,800
06/05/2013 7.68 7.69 7.64 7.69 4,200
06/04/2013 7.55 7.69 7.55 7.65 24,300
06/03/2013 7.59 7.59 7.5 7.53 774
05/31/2013 7.65 7.65 7.61 7.62 5,315
05/30/2013 7.6 7.62 7.6 7.62 200
05/29/2013 7.64 7.64 7.6 7.62 400
05/28/2013 7.6 7.69 7.6 7.66 13,700
05/24/2013 7.58 7.62 7.56 7.62 400
05/23/2013 7.6 7.6 7.6 7.6 2,000
05/22/2013 7.6 7.62 7.6 7.6 2,900
05/21/2013 7.7 7.7 5.71 7.6 4,290
05/20/2013 7.53 7.67 7.53 7.67 7,900
05/17/2013 7.6 7.6 7.46 7.6 700
05/16/2013 7.6 7.75 7.6 7.7256 14,810
05/15/2013 7.65 7.65 7.65 7.65 00
05/14/2013 7.65 7.65 7.65 7.65 00
05/13/2013 7.52 7.65 7.52 7.65 3,200
05/10/2013 7.5 7.6 7.395 7.6 13,201
05/09/2013 7.45 7.65 7.45 7.52 10,600
05/08/2013 7.22 7.22 7.16 7.2 2,100
05/07/2013 7.34 7.4 7.26 7.26 1,100
05/06/2013 7.3 7.3 7.3 7.3 00
05/03/2013 7.3 7.3 7.3 7.3 00
05/02/2013 7.3 7.3 7.3 7.3 00
05/01/2013 7.3 7.3 7.3 7.3 200
04/30/2013 7.25 7.38 7.25 7.35 9,980
04/29/2013 7.2999 7.3 7.2999 7.3 3,698
04/26/2013 7.25 7.25 7.25 7.25 00
04/25/2013 7.3 7.34 7.25 7.25 1,158
04/24/2013 7.25 7.25 7.25 7.25 00
04/23/2013 7.1 7.25 7.1 7.25 1,402
04/22/2013 7.1 7.15 7.1 7.15 16,690
04/19/2013 7.15 7.15 7.15 7.15 00
04/18/2013 7.15 7.15 7.15 7.15 10,000
04/17/2013 7.15 7.15 7.1 7.1 1,060
04/16/2013 7.152 7.152 7.152 7.152 200
04/15/2013 7.2 7.2 7.2 7.2 00
04/12/2013 7.1 7.255 7.1 7.2 5,474
04/11/2013 7.25 7.3 7.15 7.2 1,500
04/10/2013 7.25 7.25 7.25 7.25 00
04/09/2013 7.25 7.25 7.25 7.25 00
04/08/2013 7.25 7.25 7.25 7.25 00
04/05/2013 7.25 7.25 7.25 7.25 00
04/04/2013 7.25 7.25 7.25 7.25 00
04/03/2013 7.25 7.25 7.25 7.25 300
04/02/2013 7.25 7.25 7.25 7.25 00
04/01/2013 7.25 7.25 7.25 7.25 00
03/28/2013 7.25 7.25 7.25 7.25 00
03/27/2013 7.25 7.25 7.25 7.25 160
03/26/2013 7.24 7.3 7.24 7.27 21,900
03/25/2013 7.35 7.35 7.2 7.2 5,550
03/22/2013 7.2 7.3 7.2 7.3 1,800
03/21/2013 7.3 7.3 7.25 7.25 600
03/20/2013 7.35 7.35 7.35 7.35 00
03/19/2013 7.35 7.35 7.35 7.35 00
03/18/2013 7.35 7.35 7.35 7.35 00
03/15/2013 7.35 7.35 7.35 7.35 00
03/14/2013 7.465 7.47 7.32 7.35 3,000
03/13/2013 7.42 7.47 7.42 7.47 3,800
03/12/2013 7.27 7.37 7.27 7.37 3,654
03/11/2013 7.32 7.38 7.32 7.37 9,607
03/08/2013 7.29 7.32 7.29 7.32 885
03/07/2013 7.09 7.29 7.09 7.24 1,400
03/06/2013 7.03 7.04 7.03 7.04 400
03/05/2013 7.01 7.01 7.01 7.01 00
03/04/2013 7.01 7.02 7.01 7.01 2,300
03/01/2013 7.06 7.06 7.05 7.05 400
02/28/2013 6.77 7.1 6.77 7.06 3,080
02/27/2013 6.68 6.75 6.68 6.75 2,200
02/26/2013 6.78 6.78 6.73 6.73 600
02/25/2013 6.75 6.75 6.75 6.75 200
02/22/2013 6.63 6.78 6.63 6.78 7,675
02/21/2013 6.74 6.74 6.62 6.68 2,100
02/20/2013 6.48 6.7 6.48 6.7 6,231
02/19/2013 6.49 6.49 6.49 6.49 00
02/15/2013 6.49 6.49 6.49 6.49 500
02/14/2013 6.5 6.5 6.45 6.45 12,750
02/13/2013 6.75 6.77 6.73 6.73 2,365
02/12/2013 6.754 6.754 6.754 6.754 00
02/11/2013 6.754 6.754 6.754 6.754 00
02/08/2013 6.754 6.754 6.754 6.754 00
02/07/2013 6.67 6.754 6.67 6.754 3,834
02/06/2013 6.63 6.63 6.59 6.59 800
02/05/2013 6.63 6.63 6.63 6.63 100
02/04/2013 6.67 6.67 6.67 6.67 00
02/01/2013 6.77 6.77 6.67 6.67 4,133
01/31/2013 6.57 6.8 6.57 6.77 2,400
01/30/2013 6.5 6.57 6.5 6.57 2,450
01/29/2013 6.52 6.52 6.47 6.5 1,300
01/28/2013 6.51 6.51 6.51 6.51 200
01/25/2013 6.48 6.48 6.48 6.48 00
01/24/2013 6.33 6.48 6.33 6.48 2,130
01/23/2013 6.31 6.31 6.31 6.31 00
01/22/2013 6.33 6.33 6.31 6.31 200
01/18/2013 6.2764 6.3 6.2764 6.3 1,200
01/17/2013 6.16 6.33 6.16 6.27 3,300
01/16/2013 6.18 6.25 6.18 6.25 5,357
01/15/2013 6.17 6.17 6.07 6.17 1,100
01/14/2013 6.28 6.28 6.15 6.27 2,300
01/11/2013 6.2 6.2 6.2 6.2 00
01/10/2013 6.28 6.28 6.18 6.2 1,900
01/09/2013 6.18 6.18 6.18 6.18 103
01/08/2013 6.29 6.29 6.28 6.28 200
01/07/2013 6.23 6.32 6.16 6.32 2,615
01/04/2013 6.33 6.34 6.33 6.34 700
01/03/2013 6.14 6.23 6.1 6.2 7,180
01/02/2013 5.98 6.1 5.98 6.1 3,952
12/31/2012 5.7 5.98 5.7 5.98 4,450
12/28/2012 5.8 5.8 5.8 5.8 00
12/27/2012 5.6 5.8 5.6 5.8 800
12/26/2012 5.79 5.79 5.79 5.79 00
12/24/2012 5.79 5.79 5.77 5.79 1,500
12/21/2012 5.7 5.7 5.7 5.7 00
12/20/2012 5.7 5.7 5.7 5.7 200
12/19/2012 5.82 5.82 5.6 5.78 2,840
12/18/2012 5.9299 5.9299 5.9299 5.9299 00
12/17/2012 5.9 5.9299 5.9 5.9299 2,800
12/14/2012 5.76 5.84 5.76 5.84 400
12/13/2012 5.78 5.78 5.78 5.78 00
12/12/2012 5.78 5.78 5.78 5.78 500
12/11/2012 5.68 5.68 5.68 5.68 400
12/10/2012 5.55 5.55 5.55 5.55 00
12/07/2012 5.58 5.68 5.55 5.55 2,400
12/06/2012 5.72 5.72 5.52 5.69 8,538
12/05/2012 5.91 5.91 5.6 5.77 5,652
12/04/2012 5.98 5.98 5.98 5.98 167
12/03/2012 6 6.0001 6 6 15,876
11/30/2012 5.61 6 5.61 6 5,200
11/29/2012 5.61 5.61 5.61 5.61 00
11/28/2012 5.41 5.61 5.41 5.61 1,980
11/27/2012 5.41 5.41 5 5.41 302,200
11/26/2012 5.32 5.32 5.32 5.32 00
11/23/2012 5.5 5.5 5.32 5.32 2,110
11/21/2012 5.6 5.6 5.6 5.6 600
11/20/2012 5.37 5.5 5.37 5.5 5,100
11/19/2012 5.67 5.67 5.67 5.67 00
11/16/2012 5.67 5.67 5.67 5.67 00
11/15/2012 5.82 5.82 5.64 5.67 1,100
11/14/2012 5.92 5.92 5.92 5.92 00
11/13/2012 5.95 5.95 5.85 5.92 2,100
11/12/2012 6 6 6 6 00
11/09/2012 6 6 6 6 00
11/08/2012 5.35 6 5.35 6 4,600
11/07/2012 5.22 5.22 5.22 5.22 00
11/06/2012 5.2 5.22 5.2 5.22 18,575
11/05/2012 5.23 5.23 5.2 5.2 300
11/02/2012 5.27 5.27 5.2 5.25 3,000
11/01/2012 4.97 5.29 4.97 5.29 38,000
10/31/2012 4.95 4.97 4.95 4.97 200
10/26/2012 4.95 4.95 4.95 4.95 00
10/25/2012 4.95 4.95 4.95 4.95 00
10/24/2012 4.97 4.97 4.9492 4.95 2,517
10/23/2012 5.07 5.07 4.9452 4.99 1,046
10/22/2012 5.07 5.1 5.03 5.1 2,900
10/19/2012 5.04 5.04 5.04 5.04 00
10/18/2012 4.99 5.05 4.99 5.04 6,920
10/17/2012 4.98 5 4.98 5 1,000
10/16/2012 4.98 4.98 4.96 4.96 200
10/15/2012 5 5 4.9999 5 6,555
10/12/2012 5 5 5 5 00
10/11/2012 5 5 5 5 100
10/10/2012 4.99 4.99 4.99 4.99 100
10/09/2012 5.02 5.02 5.02 5.02 00
10/08/2012 5.02 5.02 5.02 5.02 00
10/05/2012 5.02 5.02 5.02 5.02 00
10/04/2012 5.02 5.02 5.02 5.02 00
10/03/2012 5.05 5.05 5.02 5.02 3,200
10/02/2012 5.03 5.03 5 5 250
10/01/2012 5.06 5.06 5.06 5.06 00
09/28/2012 4.9799 5.06 4.9799 5.06 1,600
09/27/2012 4.95 4.95 4.95 4.95 00
09/26/2012 4.95 4.95 4.95 4.95 00
09/25/2012 4.95 4.95 4.95 4.95 00
09/24/2012 4.95 4.95 4.95 4.95 194
09/21/2012 4.9417 4.9417 4.9417 4.9417 00
09/20/2012 4.9417 4.9417 4.9417 4.9417 00
09/19/2012 4.9417 4.9417 4.9417 4.9417 00
09/18/2012 4.9417 4.9417 4.9417 4.9417 00
09/17/2012 4.9417 4.9417 4.9417 4.9417 00
09/14/2012 4.9417 4.9417 4.9417 4.9417 00
09/13/2012 4.9417 4.9417 4.9417 4.9417 00
09/12/2012 5 5 4.9417 4.9417 1,300
09/11/2012 4.99 4.99 4.99 4.99 00
09/10/2012 5.02 5.02 4.99 4.99 400
09/07/2012 4.83 5.1 4.83 5.02 4,979
09/06/2012 4.25 4.25 4.25 4.25 100
09/05/2012 4.85 4.85 4.85 4.85 00
09/04/2012 4.63 4.85 4.63 4.85 2,300
08/31/2012 4.75 4.75 4.75 4.75 00
08/30/2012 4.75 4.75 4.75 4.75 00
08/29/2012 4.75 4.75 4.75 4.75 3,500
08/28/2012 4.75 4.75 4.75 4.75 00
08/27/2012 4.75 4.75 4.75 4.75 00
08/24/2012 4.63 4.75 4.63 4.75 1,843
08/23/2012 4.67 4.67 4.67 4.67 300
08/22/2012 4.67 4.75 4.63 4.75 2,850
08/21/2012 4.85 4.85 4.7 4.75 3,600
08/20/2012 5 5 5 5 00
08/17/2012 4.9 5 4.9 5 1,013
08/16/2012 4.85 4.9 4.8 4.9 9,220
08/15/2012 5.05 5.05 4.8999 4.95 7,400
08/14/2012 5.15 5.15 5.15 5.15 500
08/13/2012 5.1 5.1 5.1 5.1 600
08/10/2012 5.1 5.1 5.02 5.1 6,700
08/09/2012 5 5 4.72 4.8 5,760
08/08/2012 5.24 5.24 5.24 5.24 00
08/07/2012 5.24 5.24 5.24 5.24 00
08/06/2012 5.24 5.24 5.24 5.24 00
08/03/2012 5.24 5.24 5.24 5.24 00
08/02/2012 5.19 5.24 5.19 5.24 2,200
08/01/2012 5.24 5.24 5.24 5.24 00
07/31/2012 5.23 5.25 5.23 5.24 400
07/30/2012 5.15 5.15 5.15 5.15 00
07/27/2012 5.15 5.15 5.15 5.15 00
07/26/2012 5.15 5.15 5.14 5.15 7,500
07/25/2012 5.25 5.25 5.25 5.25 00
07/24/2012 5.25 5.25 5.25 5.25 500
07/23/2012 5.15 5.15 5.15 5.15 00
07/20/2012 5.15 5.15 5.15 5.15 00
07/19/2012 5.14 5.15 5.14 5.15 5,300
07/18/2012 5.3 5.3 5.14 5.15 16,380
07/17/2012 5.48 5.48 5.19 5.2 11,200
07/16/2012 5.47 5.47 5.47 5.47 100
07/13/2012 5.48 5.48 5.48 5.48 100
07/12/2012 5.4 5.4 5.36 5.4 1,380
07/11/2012 5.52 5.52 5.45 5.45 2,699
07/10/2012 5.8 5.8 5.3 5.5 12,100
07/09/2012 5.9 5.9 5.9 5.9 00
07/06/2012 5.9 5.9 5.9 5.9 00
07/05/2012 5.9 5.9 5.9 5.9 571
07/03/2012 6 6 6 6 00
07/02/2012 6 6 6 6 00
06/29/2012 5.79 6 5.79 6 1,774
06/28/2012 5.64 5.64 5.64 5.64 00
06/27/2012 5.64 5.64 5.64 5.64 00
06/26/2012 5.64 5.64 5.64 5.64 823
06/25/2012 5.84 5.84 5.44 5.79 2,200
06/22/2012 5.9999 5.9999 5.9999 5.9999 00
06/21/2012 5.9999 5.9999 5.9999 5.9999 00
06/20/2012 5.9999 5.9999 5.9999 5.9999 00
06/19/2012 5.97 6 5.97 5.9999 3,240
06/18/2012 5.85 5.85 5.85 5.85 00
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.