Ellomay Capital Ltd (ELLO)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 4.43275732532 | 13.31 | 14.87 | 12.9 | 4495 | 14.02886209 | CS |
| 4 | 1.95 | 16.3179916318 | 11.95 | 15.9 | 11.82 | 5002 | 13.46528592 | CS |
| 12 | 1.1 | 8.59375 | 12.8 | 15.9 | 10.81 | 2849 | 13.27833325 | CS |
| 26 | -0.68 | -4.66392318244 | 14.58 | 18.08 | 10.81 | 3344 | 13.59510715 | CS |
| 52 | 2.8 | 25.2252252252 | 11.1 | 20.26 | 10.81 | 3843 | 14.76221572 | CS |
| 156 | -17.76 | -56.0960202148 | 31.66 | 34.6 | 9.95 | 2276 | 17.18221832 | CS |
| 260 | 2.46 | 21.5034965035 | 11.44 | 37.58 | 9.95 | 3333 | 22.9714584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 13.9 | -0.3 | -2.11 | 13.95 | 13.95 | 13.7 | 1623 |
| 1730413800 | 14.2 | 0.33 | 2.38 | 13.72 | 14.87 | 13.6 | 10537 |
| 1730327400 | 13.87 | -0.21 | -1.49 | 13.59 | 14.1 | 13.35 | 5790 |
| 1730241000 | 14.08 | 0.13 | 0.93 | 13.29 | 14.08 | 13.2 | 2017 |
| 1730154600 | 13.9499 | 0.48 | 3.56 | 13.43 | 13.9499 | 12.9 | 2756 |
| 1729895400 | 13.47 | 0.39 | 2.98 | 13.31 | 13.6 | 13.15 | 1376 |
| 1729809000 | 13.08 | -0.27 | -2.02 | 13.47 | 13.65 | 12.85 | 3464 |
| 1729722600 | 13.35 | -0.5 | -3.61 | 13.7 | 13.7 | 12.9 | 3998 |
| 1729636200 | 13.85 | 0.85 | 6.54 | 13.2 | 13.85 | 13.05 | 1872 |
| 1729549800 | 13 | -0.04 | -0.31 | 12.86 | 13.5 | 12.86 | 1257 |
| 1729290600 | 13.04 | -0.17 | -1.29 | 13.3 | 14.36 | 12.75 | 9380 |
| 1729204200 | 13.21 | -0.81 | -5.78 | 14 | 14.9 | 13 | 12048 |
| 1729117800 | 14.02 | 0.27 | 1.96 | 14.6 | 15.5 | 14 | 5015 |
| 1729031400 | 13.75 | 0.8 | 6.18 | 13.1 | 15.9 | 12.4 | 22356 |
| 1728945000 | 12.95 | 0.55 | 4.44 | 12.25 | 13.47 | 12 | 6409 |
| 1728685800 | 12.4 | -0.6 | -4.62 | 13.22 | 13.35 | 12.15 | 2288 |
| 1728599400 | 13 | 0.21 | 1.64 | 12.83 | 13.1 | 12.15 | 6422 |
| 1728513000 | 12.79 | 0 | 0.00 | 12.95 | 12.95 | 12.79 | 68 |
| 1728426600 | 12.79 | 0.95 | 8.02 | 12.5 | 12.79 | 12.5 | 575 |
| 1728340200 | 11.84 | 0 | 0.00 | 12.17 | 12.49 | 11.84 | 270 |
| 1728081000 | 11.84 | -0.01 | -0.08 | 11.95 | 12.13 | 11.82 | 2146 |
| 1727994600 | 11.85 | 0.55 | 4.87 | 11.9 | 11.9 | 11.41 | 171 |
| 1727908200 | 11.3 | -0.71 | -5.91 | 10.81 | 11.3 | 10.81 | 8 |
| 1727821800 | 12.01 | 0 | 0.00 | 11.5 | 12.01 | 11.5 | 3 |
| 1727735400 | 12.01 | 0 | 0.00 | 11.81 | 12.01 | 11.81 | 89 |
| 1727476200 | 12.01 | 0 | 0.00 | 12.13 | 12.13 | 12.01 | 8 |
| 1727389800 | 12.01 | 0.46 | 3.98 | 11.81 | 12.01 | 11.81 | 317 |
| 1727303400 | 11.55 | 0 | 0.00 | 11.66 | 11.66 | 11.55 | 2 |
| 1727217000 | 11.55 | -0.4 | -3.35 | 12.06 | 12.07 | 11.55 | 221 |
| 1727130600 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 128 |
| 1726871400 | 11.95 | 0 | 0.00 | 11.52 | 11.95 | 11.52 | 67 |
| 1726785000 | 11.95 | 0 | 0.00 | 11.72 | 11.95 | 11.72 | 9 |
| 1726698600 | 11.95 | -0.26 | -2.13 | 12.05 | 12.2 | 11.81 | 2444 |
| 1726612200 | 12.21 | -0.41 | -3.25 | 12.25 | 12.545 | 12.1 | 2434 |
| 1726525800 | 12.62 | -0.34 | -2.62 | 12.09 | 12.67 | 11.9 | 3502 |
| 1726266600 | 12.96 | 0.21 | 1.65 | 12.91 | 13.17 | 12.85 | 2287 |
| 1726180200 | 12.75 | -0.16 | -1.24 | 13.02 | 13.25 | 12.39 | 10520 |
| 1726093800 | 12.91 | 0.1 | 0.78 | 12.97 | 13 | 12.91 | 308 |
| 1726007400 | 12.81 | 0 | 0.00 | 12.55 | 12.81 | 12.55 | 60 |
| 1725921000 | 12.81 | 0 | 0.00 | 13.12 | 13.12 | 12.81 | 28 |
| 1725661800 | 12.81 | 0.02 | 0.16 | 13.32 | 13.3399 | 12.81 | 465 |
| 1725575400 | 12.79 | 0.04 | 0.31 | 12.79 | 12.99 | 12.79 | 308 |
| 1725489000 | 12.75 | 0.15 | 1.19 | 12.96 | 12.96 | 12.65 | 147 |
| 1725402600 | 12.6 | -0.5 | -3.82 | 12.71 | 13.07 | 12.51 | 245 |
| 1725057000 | 13.1 | 0.21 | 1.63 | 12.9 | 13.97 | 12.52 | 325 |
| 1724970600 | 12.89 | -0 | -0.01 | 12.87 | 12.9 | 12.87 | 110 |
| 1724884200 | 12.891 | 0.06 | 0.48 | 13.02 | 13.1 | 12.89 | 231 |
| 1724797800 | 12.83 | -0.37 | -2.80 | 12.95 | 13.02 | 12.45 | 4079 |
| 1724711400 | 13.2 | 0 | 0.00 | 13.2 | 13.26 | 13.2 | 44 |
| 1724452200 | 13.2 | 0.05 | 0.38 | 13.43 | 13.54 | 13.2 | 779 |
| 1724365800 | 13.15 | 0.04 | 0.31 | 13.27 | 13.38 | 13.15 | 1076 |
| 1724279400 | 13.11 | -0.35 | -2.60 | 13.33 | 13.45 | 13.08 | 1644 |
| 1724193000 | 13.46 | -0.1 | -0.74 | 13.5 | 13.58 | 13.27 | 2905 |
| 1724106600 | 13.56 | 0.3 | 2.26 | 13.17 | 13.68 | 12.91 | 561 |
| 1723847400 | 13.26 | -0.08 | -0.60 | 13.06 | 13.4 | 12.98 | 9017 |
| 1723761000 | 13.34 | 0.21 | 1.60 | 13 | 13.42 | 13 | 3335 |
| 1723674600 | 13.13 | -0.21 | -1.57 | 13.02 | 13.61 | 13.02 | 1938 |
| 1723588200 | 13.34 | 0.21 | 1.60 | 12.82 | 13.35 | 12.82 | 12823 |
| 1723501800 | 13.13 | -0.01 | -0.08 | 13.34 | 13.52 | 13.01 | 3700 |
| 1723242600 | 13.14 | 0.14 | 1.08 | 12.8 | 13.23 | 12.8 | 1702 |
| 1723156200 | 13 | 0.3 | 2.36 | 12.9 | 13.26 | 12.75 | 15735 |
| 1723069800 | 12.7 | 0.25 | 2.01 | 12.64 | 12.85 | 12.07 | 10448 |
| 1722983400 | 12.45 | 0.42 | 3.49 | 12.34 | 12.45 | 12.1 | 301 |
| 1722897000 | 12.03 | 0.01 | 0.08 | 11.97 | 12.19 | 11.76 | 4707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
