Canada markets closed

Ellomay Capital Ltd. (ELLO)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
14.51-0.29 (-1.96%)
At close: 02:49PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202414.2014.7714.2014.5114.513,124
Apr 24, 202414.7814.9314.7814.8014.802,400
Apr 23, 202415.0115.1614.9315.1615.1610,200
Apr 22, 202415.0015.6015.0015.2115.2116,300
Apr 19, 202414.9214.9214.9214.9214.92-
Apr 18, 202414.9214.9214.9214.9214.92-
Apr 17, 202415.0215.0214.9214.9214.922,200
Apr 16, 202415.3115.7313.9514.5114.5122,100
Apr 15, 202416.0016.2816.0016.2816.281,500
Apr 12, 202416.2116.2116.0016.0016.003,600
Apr 11, 202416.3016.3016.0016.2516.251,800
Apr 10, 202416.1916.7016.0016.3116.3110,900
Apr 09, 202416.4016.9616.0116.5516.559,500
Apr 08, 202416.2217.0615.8516.2716.2723,500
Apr 05, 202415.7015.7015.7015.7015.70-
Apr 04, 202415.1815.9615.1515.7015.707,800
Apr 03, 202415.9815.9815.9815.9815.98600
Apr 02, 202415.4915.4915.4915.4915.49300
Apr 01, 202416.1316.1316.1216.1216.12800
Mar 28, 202415.9516.0015.0615.7115.716,300
Mar 27, 202416.0616.0615.1715.5415.549,900
Mar 26, 202415.9915.9915.9915.9915.9922,300
Mar 25, 202416.5716.5716.3216.5016.501,900
Mar 22, 202415.9615.9615.9615.9615.96-
Mar 21, 202416.4516.4715.9615.9615.962,800
Mar 20, 202416.4516.4515.5015.8715.8713,500
Mar 19, 202416.0016.4215.6716.2016.2019,300
Mar 18, 202417.0117.3917.0117.3917.3910,200
Mar 15, 202416.7316.9916.7316.9916.992,000
Mar 14, 202417.0017.0017.0017.0017.00400
Mar 13, 202416.5217.0016.5217.0017.001,000
Mar 12, 202416.5417.0016.4017.0017.001,600
Mar 11, 202416.3517.0016.3316.6516.654,200
Mar 08, 202417.0317.1516.9516.9516.951,000
Mar 07, 202417.2517.2516.7217.0017.008,000
Mar 06, 202417.5117.5117.5117.5117.516,700
Mar 05, 202417.5117.5117.5117.5117.51500
Mar 04, 202417.1017.5117.1017.5117.51700
Mar 01, 202418.4018.4017.8617.8617.867,600
Feb 29, 202417.7017.8617.6217.6217.623,600
Feb 28, 202418.8219.5017.6917.8617.8629,900
Feb 27, 202418.9820.0018.5519.0019.006,500
Feb 26, 202417.4019.9017.4018.8518.8512,000
Feb 23, 202417.0717.5017.0117.3017.301,400
Feb 22, 202417.0619.0016.9117.6217.6211,300
Feb 21, 202417.5117.5116.0016.3616.369,100
Feb 20, 202416.1718.3615.6717.0017.0021,600
Feb 16, 202416.6516.6515.4515.7715.772,000
Feb 15, 202415.2920.2615.2415.9815.9813,800
Feb 14, 202415.4615.4615.4615.4615.461,700
Feb 13, 202415.4615.4615.4615.4615.46600
Feb 12, 202415.1715.4415.1715.4415.442,600
Feb 09, 202415.2915.2915.2915.2915.29-
Feb 08, 202415.5615.7015.0015.2915.293,300
Feb 07, 202415.2116.5515.0915.6815.686,300
Feb 06, 202415.4915.5915.2415.3315.334,300
Feb 05, 202415.1815.7015.0015.1415.144,400
Feb 02, 202415.2915.5915.1115.4115.413,800
Feb 01, 202415.4015.6514.8015.4915.4911,400
Jan 31, 202416.0016.0115.2015.6915.6914,000
Jan 30, 202415.7515.9215.2315.9215.923,300
Jan 29, 202415.9016.8015.6616.4316.438,700
Jan 26, 202416.0017.0015.7015.9115.917,800
Jan 25, 202415.3916.4015.1916.2016.207,600
Jan 24, 202415.5716.0014.7916.0016.003,800
Jan 23, 202415.2115.6215.2115.5915.596,500
Jan 22, 202415.3415.7514.9015.7515.754,900
Jan 19, 202415.4915.4914.9014.9114.913,400
Jan 18, 202414.9015.0614.9015.0515.053,000
Jan 17, 202414.5415.0014.4514.9114.911,700
Jan 16, 202414.6915.0514.6914.9014.903,300
Jan 12, 202415.4015.5515.2015.3815.381,700
Jan 11, 202415.4115.4114.8914.9514.956,300
Jan 10, 202415.0215.0215.0215.0215.02-
Jan 09, 202415.0015.7514.9615.0215.026,500
Jan 08, 202415.4516.3815.4516.3016.303,400
Jan 05, 202415.6716.3015.6716.3016.30600
Jan 04, 202415.3016.3115.3016.0116.014,700
Jan 03, 202414.9514.9514.9514.9514.95-
Jan 02, 202414.9514.9514.9514.9514.95-
Dec 29, 202314.6414.9914.4414.9514.953,600
Dec 28, 202314.5114.6214.5114.6214.62700
Dec 27, 202315.0915.0915.0915.0915.09-
Dec 26, 202314.8915.1014.0015.0915.091,000
Dec 22, 202315.1915.1915.1915.1915.19-
Dec 21, 202315.1915.1915.1915.1915.19-
Dec 20, 202315.1915.1915.1915.1915.19400
Dec 19, 202314.4914.4914.4914.4914.49-
Dec 18, 202314.4914.4914.4914.4914.49-
Dec 15, 202314.4914.5014.4914.4914.49700
Dec 14, 202314.5214.5214.4014.5014.501,600
Dec 13, 202314.3014.7014.3014.4214.421,100
Dec 12, 202314.0014.3913.9014.3914.391,200
Dec 11, 202313.8813.8813.8813.8813.88-
Dec 08, 202313.2113.8813.2113.8813.88500
Dec 07, 202313.0013.0013.0013.0013.00500
Dec 06, 202313.4713.4713.4513.4513.45800
Dec 05, 202313.3513.7813.1513.2213.221,100
Dec 04, 202312.1012.4312.1012.4312.432,600
Dec 01, 202313.9913.9913.0513.0513.05800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...