Quantcast

Ellomay Capital Ltd Ordinary Shares (Israel) Historical Stock Prices

ELLO 
$8.41
*  
0.20
2.44%
Get ELLO Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading ELLO now
Exchange:AMEX
Industry: Public Utilities
Community Rating:
View:    ELLO After Hours
 
 
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 21-OCT-2018 TO 21-JAN-2019

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 8.4327 8.41 8.41 303
01/18/2019 8.21 8.25 8.21 8.21 305
01/17/2019 8.61 8.61 8.61 8.61 00
01/16/2019 8.5 8.6527 8.26 8.61 955
01/15/2019 8.299 8.299 8.299 8.299 00
01/14/2019 8.5 8.5 8.299 8.299 305
01/11/2019 8.5408 8.5408 8.35 8.35 11,722
01/10/2019 8.1673 8.6387 8.1673 8.6 403
01/09/2019 8.46 8.4827 8.07 8.0701 2,772
01/08/2019 8.05 8.7 8.05 8.7 403
01/07/2019 8.9499 8.9499 8.16 8.16 602
01/04/2019 8.5 8.75 8.09 8.51 1,495
01/03/2019 7.68 8.2001 7.68 8.2001 406
01/02/2019 7.96 7.96 7.96 7.96 120
12/31/2018 7.8 7.83 7.8 7.82 4,292
12/28/2018 7.82 7.82 7.82 7.82 00
12/27/2018 7.82 7.82 7.82 7.82 00
12/26/2018 7.82 7.82 7.82 7.82 00
12/24/2018 7.82 7.82 7.82 7.82 203
12/21/2018 7.85 7.94 7.85 7.94 200
12/20/2018 7.85 8.2 7.82 8.2 4,085
12/19/2018 7.88 7.88 7.5 7.5 3,000
12/18/2018 7.98 8.0095 7.85 7.87 2,239
12/17/2018 8.31 8.31 7.6428 7.9905 1,854
12/14/2018 8.29 8.71 8.01 8.17 1,754
12/13/2018 8.4936 8.4936 8.4936 8.4936 00
12/12/2018 8.5 8.7624 8.1 8.4936 2,912
12/11/2018 8.5 8.52 8.5 8.52 369
12/10/2018 8.5 8.5 8.5 8.5 231
12/07/2018 8.14 8.14 8.14 8.14 101
12/06/2018 8.8308 8.8308 8.41 8.41 1,803
12/04/2018 8.76 8.76 8.36 8.69 2,930
12/03/2018 8.4 8.94 8.4 8.94 393
11/30/2018 8.4 8.99 8.4 8.51 1,021
11/29/2018 8.84 8.8527 8.43 8.8527 2,202
11/28/2018 8.85 8.85 8.85 8.85 00
11/27/2018 8.85 8.85 8.85 8.85 304
11/26/2018 8.3505 8.3505 8.3505 8.3505 00
11/23/2018 8.3 8.3505 8.3 8.3505 301
11/21/2018 8.4 8.4 8.3 8.3 302
11/20/2018 8.53 8.53 8.53 8.53 00
11/19/2018 8.3 8.6 8.3 8.53 7,128
11/16/2018 8.05 8.05 8.05 8.05 00
11/15/2018 8.05 8.05 8.05 8.05 1,197
11/14/2018 8.3 8.3 7.802 7.978 2,291
11/13/2018 8.07 8.226 8.07 8.09 2,150
11/12/2018 7.8 8.0903 7.8 7.97 2,206
11/09/2018 8.09 8.33 8.09 8.33 999
11/08/2018 7.88 8.11 7.6 7.93 9,941
11/07/2018 7.8 8 7.8 8 629
11/06/2018 8.031 8.26 7.69 8.04 3,169
11/05/2018 7.5 7.73 7.5 7.73 4,921
11/02/2018 8.5999 8.5999 7.7501 7.8797 1,614
11/01/2018 8.2621 8.2621 8.2621 8.2621 00
10/31/2018 8.29 8.3 8.2421 8.2621 4,051
10/30/2018 7.97 7.97 7.93 7.93 453
10/29/2018 8 8 7.93 7.93 1,487
10/26/2018 7.74 8.74 7.671 8.74 5,343
10/25/2018 7.4 7.922 7.4 7.922 5,624
10/24/2018 7.59 7.6 7.52 7.5634 6,258
10/23/2018 7.6 7.6 7.6 7.6 231
10/22/2018 7.94 7.94 7.61 7.61 1,785
*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