Ellomay Capital Ltd (ELLO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -5.71428571429 | 12.25 | 12.545 | 11.52 | 1016 | 12.07452578 | CS |
| 4 | -1.4 | -10.8108108108 | 12.95 | 13.97 | 11.52 | 1458 | 12.6466791 | CS |
| 12 | -0.58 | -4.78153338829 | 12.13 | 13.97 | 11.45 | 2811 | 12.52576625 | CS |
| 26 | -4.74 | -29.0976058932 | 16.29 | 18.08 | 11.08 | 3813 | 14.2290872 | CS |
| 52 | -2.9 | -20.0692041522 | 14.45 | 20.26 | 10 | 3998 | 14.63511387 | CS |
| 156 | -14.55 | -55.7471264368 | 26.1 | 34.6 | 9.95 | 2214 | 17.69907403 | CS |
| 260 | -1.4792 | -11.3529610414 | 13.0292 | 37.58 | 9.95 | 3264 | 23.14883084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 12.01 | 12.545 | 12.01 | 2662 |
| 1726525800 | 12.62 | -0.34 | -2.62 | 12.09 | 12.67 | 11.9 | 3520 |
| 1726266600 | 12.96 | 0.21 | 1.65 | 12.91 | 13.17 | 12.85 | 2288 |
| 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 | 466 |
| 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 | 13.48 | 12.98 | 9034 |
| 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 | 4708 |
| 1722637800 | 12.02 | 0 | 0.00 | 12.42 | 12.42 | 12.02 | 199 |
| 1722551400 | 12.02 | -0.03 | -0.25 | 11.98 | 12.5 | 11.92 | 11835 |
| 1722465000 | 12.05 | -0.17 | -1.39 | 11.86 | 12.3 | 11.86 | 3609 |
| 1722378600 | 12.22 | -0.02 | -0.16 | 11.92 | 12.4 | 11.92 | 6583 |
| 1722292200 | 12.24 | 0.3 | 2.51 | 12.2 | 12.24 | 12.05 | 1010 |
| 1722033000 | 11.94 | -0.09 | -0.75 | 12.19 | 12.19 | 11.82 | 3021 |
| 1721946600 | 12.03 | 0.03 | 0.25 | 11.8 | 12.2 | 11.61 | 2250 |
| 1721860200 | 12 | -0.02 | -0.17 | 11.78 | 12.04 | 11.78 | 1357 |
| 1721773800 | 12.02 | 0.03 | 0.25 | 11.94 | 12.2 | 11.88 | 3558 |
| 1721687400 | 11.99 | 0.03 | 0.25 | 11.45 | 11.99 | 11.45 | 341 |
| 1721428200 | 11.96 | 0 | 0.00 | 11.52 | 11.96 | 11.52 | 13 |
| 1721341800 | 11.96 | 0 | 0.00 | 11.95 | 11.96 | 11.94 | 18 |
| 1721255400 | 11.96 | 0 | 0.00 | 11.99 | 11.99 | 11.96 | 38 |
| 1721169000 | 11.96 | 0.35 | 3.01 | 12 | 12 | 11.95 | 461 |
| 1721082600 | 11.61 | 0 | 0.00 | 11.61 | 11.61 | 11.61 | 97 |
| 1720823400 | 11.61 | 0 | 0.00 | 11.98 | 11.98 | 11.61 | 310 |
| 1720737000 | 11.61 | 0.09 | 0.78 | 11.55 | 11.73 | 11.55 | 2646 |
| 1720650600 | 11.52 | 0 | 0.00 | 11.56 | 11.56 | 11.52 | 22 |
| 1720564200 | 11.52 | -0.16 | -1.37 | 11.56 | 11.65 | 11.5 | 497 |
| 1720477800 | 11.68 | 0.13 | 1.13 | 11.5 | 11.9 | 11.5 | 6444 |
| 1720218600 | 11.55 | 0.02 | 0.17 | 11.95 | 11.95 | 11.5 | 282 |
| 1720040640 | 11.53 | -0.55 | -4.55 | 11.72 | 12.06 | 11.48 | 11003 |
| 1719959400 | 12.08 | -0.05 | -0.41 | 12.13 | 12.31 | 11.72 | 9291 |
| 1719873000 | 12.13 | 1.05 | 9.48 | 11.82 | 12.33 | 11.72 | 7029 |
| 1719613800 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1719527400 | 11.08 | -0.44 | -3.82 | 11.52 | 11.52 | 11.08 | 263 |
| 1719441000 | 11.5201 | -0.38 | -3.19 | 11.75 | 11.77 | 11.5201 | 748 |
| 1719354600 | 11.9 | -0.41 | -3.33 | 11.93 | 12.2 | 11.7 | 2149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
