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 | -0.11 | -0.674432863274 | 16.31 | 17.23 | 15.15 | 8332 | 16.32314839 | CS |
| 4 | 0.63 | 4.04624277457 | 15.57 | 17.23 | 14.41 | 5125 | 15.80751158 | CS |
| 12 | 4.25 | 35.5648535565 | 11.95 | 18.15 | 11.82 | 4754 | 14.74609154 | CS |
| 26 | 4.68 | 40.625 | 11.52 | 18.15 | 9.73 | 3556 | 13.88197619 | CS |
| 52 | 0.79 | 5.12654120701 | 15.41 | 20.26 | 9.73 | 4274 | 15.02686092 | CS |
| 156 | -11.85 | -42.2459893048 | 28.05 | 30.16 | 9.73 | 2436 | 16.59089965 | CS |
| 260 | -1.26 | -7.21649484536 | 17.46 | 37.58 | 9.73 | 3343 | 23.00174318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 16.2 | -0.15 | -0.92 | 16.61 | 16.61 | 16.04 | 1543 |
| 1735255800 | 16.35 | 0.01 | 0.07 | 16.68 | 16.9 | 15.83 | 4102 |
| 1735077840 | 16.339099 | 0.31 | 1.93 | 16.03 | 17 | 15.44 | 7641 |
| 1734996600 | 16.03 | -0.67 | -4.01 | 16.2 | 16.97 | 15.15 | 12486 |
| 1734737400 | 16.7 | 0.6 | 3.73 | 16.309999 | 16.719999 | 15.7 | 9088 |
| 1734651000 | 16.1001 | 0.55 | 3.54 | 15.59 | 16.7 | 15.59 | 3890 |
| 1734564600 | 15.55 | -0.72 | -4.43 | 15.42 | 16.6 | 15.42 | 6958 |
| 1734478200 | 16.27 | 1.07 | 7.04 | 15.5 | 16.5 | 15.4 | 7043 |
| 1734391800 | 15.2 | 0.24 | 1.60 | 15.07 | 15.43 | 14.5 | 6338 |
| 1734132600 | 14.96 | -0.24 | -1.58 | 14.78 | 15.16 | 14.78 | 5329 |
| 1734046200 | 15.2 | -0.05 | -0.33 | 15 | 15.36 | 14.79 | 2997 |
| 1733959800 | 15.25 | -0.16 | -1.04 | 15.3 | 15.5 | 15.05 | 2560 |
| 1733873400 | 15.41 | -0.08 | -0.52 | 14.73 | 15.72 | 14.71 | 5425 |
| 1733787000 | 15.49 | 0.14 | 0.91 | 15.1 | 15.79 | 15.1 | 15195 |
| 1733527800 | 15.35 | 0 | 0.00 | 15.25 | 15.55 | 14.41 | 1972 |
| 1733441400 | 15.35 | -0.16 | -1.03 | 15.01 | 15.35 | 15.01 | 467 |
| 1733355000 | 15.51 | -0.39 | -2.45 | 15.55 | 15.55 | 15.32 | 727 |
| 1733268600 | 15.9 | 0.15 | 0.95 | 15.73 | 15.9 | 15.52 | 1111 |
| 1733182200 | 15.75 | -0.41 | -2.51 | 16.07 | 16.3 | 15.69 | 2644 |
| 1732917840 | 16.1563 | 0.16 | 0.98 | 15.57 | 16.395 | 15.57 | 373 |
| 1732750200 | 16 | -0.3 | -1.84 | 15.58 | 16.35 | 15.58 | 6931 |
| 1732663800 | 16.3 | -0.19 | -1.15 | 16 | 16.6 | 16 | 1272 |
| 1732577400 | 16.489999 | 0.47 | 2.93 | 16.19 | 17.93 | 16.19 | 7219 |
| 1732318200 | 16.02 | -0.58 | -3.49 | 16.69 | 18.15 | 16.02 | 7680 |
| 1732231800 | 16.6 | 1.59 | 10.59 | 14.98 | 17.5 | 14.94 | 12949 |
| 1732145400 | 15.01 | 0.29 | 1.97 | 15.4 | 15.4 | 14.2 | 4076 |
| 1732059000 | 14.72 | 0 | 0.00 | 14.8 | 14.8 | 14.56 | 85 |
| 1731972600 | 14.72 | 0.52 | 3.66 | 14.79 | 14.79 | 14.2 | 1010 |
| 1731713400 | 14.2 | -0.09 | -0.63 | 14.8 | 14.8 | 14.1 | 955 |
| 1731627000 | 14.29 | 0.33 | 2.36 | 14.48 | 14.59 | 13.9 | 4019 |
| 1731540600 | 13.96 | 0.29 | 2.12 | 13.48 | 14.1 | 13.48 | 2247 |
| 1731454200 | 13.67 | 0.32 | 2.40 | 13.36 | 13.67 | 13.36 | 838 |
| 1731367800 | 13.35 | -0.07 | -0.52 | 13.44 | 13.72 | 13.19 | 4985 |
| 1731108600 | 13.42 | -0.02 | -0.15 | 13.56 | 13.85 | 13.1 | 2899 |
| 1731022200 | 13.44 | -0.51 | -3.66 | 13.85 | 13.85 | 13.19 | 4480 |
| 1730935800 | 13.95 | -0.05 | -0.36 | 13.68 | 14.61 | 13.15 | 11955 |
| 1730849400 | 14 | 0.1 | 0.72 | 13.61 | 14 | 13.61 | 1556 |
| 1730763000 | 13.9 | 0 | 0.00 | 13.76 | 13.9 | 13.6 | 536 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
