Ellomay Capital Ltd. Historical Stock Prices

ELLO 
$9.43
*  
0.07
0.74%
Get ELLO Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading ELLO now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    ELLO Pre-Market
 
 
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 27-AUG-2014 TO 27-AUG-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  9.44  9.50  9.43  9.43 2,000
08/27/2015 9.49 9.5 9.43 9.43 2,000
08/26/2015 9.5 9.5 9.5 9.5 00
08/25/2015 9.4 9.5 9.4 9.5 1,045
08/24/2015 9.38 9.5 9.03 9.31 6,683
08/21/2015 10.1499 10.1499 10.1499 10.1499 00
08/20/2015 10.1499 10.1499 10.1499 10.1499 1,150
08/19/2015 10.27 10.27 10.15 10.15 2,769
08/18/2015 9.88 9.92 9.88 9.89 4,619
08/17/2015 9.63 9.63 9.63 9.63 00
08/14/2015 9.616 9.63 9.616 9.63 500
08/13/2015 10.08 10.08 9.6 9.7 3,056
08/12/2015 9.79 9.79 9.6 9.6 323
08/11/2015 9.51 9.51 9.51 9.51 00
08/10/2015 9.01 9.51 9.01 9.51 630
08/07/2015 9.01 9.01 9.01 9.01 00
08/06/2015 9.01 9.01 9.01 9.01 00
08/05/2015 9 9.01 9 9.01 2,284
08/04/2015 8.85 9 8.85 9 131,152
08/03/2015 9 9 9 9 100
07/31/2015 8.99 8.99 8.99 8.99 00
07/30/2015 8.99 8.99 8.99 8.99 594
07/29/2015 8.88 8.88 8.88 8.88 00
07/28/2015 8.51 8.88 8.37 8.88 4,200
07/27/2015 8.7 8.7 8.61 8.61 1,980
07/24/2015 8.5 8.5 8.5 8.5 00
07/23/2015 8.69 8.69 8.5 8.5 3,700
07/22/2015 8.54 8.6 8.54 8.6 340
07/21/2015 8.7 8.7 8.62 8.62 686
07/20/2015 8.7 8.7 8.7 8.7 930
07/17/2015 8.61 8.61 8.61 8.61 00
07/16/2015 8.74 8.75 8.61 8.61 2,325
07/15/2015 8.5 8.5 8.5 8.5 1,200
07/14/2015 8.48 8.49 8.4765 8.49 2,326
07/13/2015 8.3 8.39 8.3 8.38 4,100
07/10/2015 8.38 8.4 8.38 8.4 1,500
07/09/2015 8.2499 8.25 8.2499 8.25 2,922
07/08/2015 8.2 8.2102 8.19 8.2 7,342
07/07/2015 8.06 8.27 8.05 8.27 1,569
07/06/2015 8.3 8.3 8.15 8.15 3,000
07/02/2015 8.415 8.45 8.36 8.45 1,111
07/01/2015 8.5 8.5 8.45 8.45 53,040
06/30/2015 8.2 8.29 8.19 8.29 2,618
06/29/2015 8.118 8.19 8.04 8.19 2,126
06/26/2015 8.05 8.05 8.05 8.05 00
06/25/2015 8 8.2 7.9999 8.05 4,969
06/24/2015 8 8.19 7.99 8 10,306
06/23/2015 8 8 7.95 8 2,405
06/22/2015 8.15 8.18 7.9874 8 12,976
06/19/2015 8 8 8 8 1,046
06/18/2015 8.05 8.28 8.04 8.1 2,633
06/17/2015 7.83 7.83 7.83 7.83 100
06/16/2015 8 8 7.82 8 7,233
06/15/2015 8 8 8 8 00
06/12/2015 8 8 8 8 00
06/11/2015 8.07 8.18 8 8 700
06/10/2015 7.8 7.99 7.7 7.93 13,600
06/09/2015 7.6601 8 7.6601 8 800
06/08/2015 7.71 7.97 7.71 7.83 1,023
06/05/2015 8.06 8.06 8.06 8.06 00
06/04/2015 8 8.08 7.93 8.06 6,373
06/03/2015 8 8.365 8 8.365 4,533
06/02/2015 8.28 8.5 8.28 8.49 1,358
06/01/2015 8.51 8.51 8.51 8.51 00
05/29/2015 8.51 8.51 8.51 8.51 00
05/28/2015 8.51 8.51 8.51 8.51 00
05/27/2015 8.51 8.51 8.51 8.51 00
05/26/2015 8.35 8.51 8.35 8.51 700
05/22/2015 8.51 8.51 8.51 8.51 00
05/21/2015 8.51 8.51 8.47 8.51 1,000
05/20/2015 8.34 8.34 8.34 8.34 100
05/19/2015 8.5 8.5 8.5 8.5 00
05/18/2015 8.5 8.5 8.5 8.5 00
05/15/2015 8.5001 8.5001 8.5 8.5 1,300
05/14/2015 8.45 8.45 8.45 8.45 2,564
05/13/2015 8.38 8.4 8.38 8.4 3,216
05/12/2015 8.399 8.399 8.399 8.399 00
05/11/2015 8.399 8.399 8.399 8.399 00
05/08/2015 8.399 8.399 8.399 8.399 250
05/07/2015 8.3 8.3 8.3 8.3 226
05/06/2015 8.54 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
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
*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?