Quantcast

Ellomay Capital Ltd Ordinary Shares (Israel) Historical Stock Prices

ELLO 
$7.6
*  
0.02
0.26%
Get ELLO Alerts
*Delayed - data as of Oct. 17, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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 7.51 7.60 7.40 7.60 5,350
10/17/2018 7.4 7.6 7.4 7.6 5,350
10/16/2018 7.85 7.85 7.62 7.62 700
10/15/2018 7.9999 7.9999 7.9256 7.9989 1,800
10/12/2018 8.415 8.419 8 8 1,400
10/11/2018 7.88 8.369 7.5278 8.2134 5,374
10/10/2018 8.16 8.16 7.97 7.98 689
10/09/2018 8.1634 8.1634 8.1634 8.1634 00
10/08/2018 8.3123 8.3123 8.06 8.1634 1,467
10/05/2018 7.751 8.1391 7.751 8.1391 1,393
10/04/2018 8.12 8.12 7.9501 7.9501 1,866
10/03/2018 8.3 8.344 8.05 8.1201 1,615
10/02/2018 8.27 8.27 7.621 8.22 2,146
10/01/2018 8.28 8.28 8.28 8.28 00
09/28/2018 7.93 8.4864 7.67 8.28 84,804
09/27/2018 7.92 7.92 7.92 7.92 00
09/26/2018 8.08 8.08 7.92 7.92 1,054
09/25/2018 7.7077 8.11 7.7077 8.06 1,458
09/24/2018 8.27 8.27 8.27 8.27 00
09/21/2018 8 8.27 7.97 8.27 4,736
09/20/2018 8.23 8.41 8.2 8.41 1,506
09/19/2018 7.9 8.27 7.6704 8.27 1,979
09/18/2018 8.01 8.01 8.01 8.01 126
09/17/2018 7.95 7.95 7.76 7.76 214
09/14/2018 8.06 8.06 8.06 8.06 200
09/13/2018 8.2 8.2 8.2 8.2 00
09/12/2018 8.2 8.2 8.2 8.2 100
09/11/2018 7.6983 7.6983 7.6983 7.6983 100
09/10/2018 8.9599 8.9599 8.5 8.5 330
09/07/2018 8.3 8.3 8.3 8.3 262
09/06/2018 8.25 8.25 8.25 8.25 00
09/05/2018 8.25 8.25 8.25 8.25 441
09/04/2018 8.1 8.39 8.1 8.11 5,400
08/31/2018 8.0525 8.42 8.0525 8.36 3,175
08/30/2018 8.91 8.9599 8.0214 8.2 11,065
08/29/2018 8.5 8.88 8.4199 8.88 2,742
08/28/2018 8.64 8.64 8.64 8.64 202
08/27/2018 9 9 8.53 8.61 3,313
08/24/2018 8.5 8.91 8.304 8.91 2,806
08/23/2018 9 9 8.65 8.65 419
08/22/2018 8.83 8.83 8.83 8.83 00
08/21/2018 8.83 8.83 8.83 8.83 201
08/20/2018 8.7 8.7 8.7 8.7 483
08/17/2018 8.5089 8.78 8.423 8.78 1,160
08/16/2018 8.2301 8.2301 8.2301 8.2301 272
08/15/2018 8.5099 8.65 8.5099 8.65 666
08/14/2018 8.02 8.02 8.02 8.02 00
08/13/2018 8.02 8.02 8.02 8.02 00
08/10/2018 8.02 8.02 8.02 8.02 00
08/09/2018 8.11 8.11 8.02 8.02 1,430
08/08/2018 8.95 8.95 8.95 8.95 00
08/07/2018 8.95 8.95 8.95 8.95 00
08/06/2018 8.95 8.95 8.95 8.95 00
08/03/2018 8.95 8.95 8.95 8.95 00
08/02/2018 8.95 8.95 8.95 8.95 00
08/01/2018 8.66 8.95 8.66 8.95 670
07/31/2018 8.97 8.97 8.66 8.66 320
07/30/2018 8.97 8.97 8.97 8.97 181
07/27/2018 9 9 9 9 00
07/26/2018 9 9 9 9 186
07/25/2018 8.86 8.86 8.86 8.86 515
07/24/2018 9 9 9 9 1,727
07/23/2018 8.54 8.54 8.54 8.54 00
07/20/2018 8.54 8.57 8.54 8.54 375
07/19/2018 8.51 8.51 8.51 8.51 202
07/18/2018 8.11 8.11 8.11 8.11 00
07/17/2018 8.48 8.48 8.01 8.11 7,102
*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?

Smart Portfolio