Ellomay Capital Ltd (ELLO) Historical Stock Data
14.42 ↓0.13 (-0.89%)
As of May 6, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ELLO is down -0.08% a day on average. There have been 18 days where Ellomay Capital Ltd closed green and 12 days where ELLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 14.56 | 14.42 | ↓$0.14 (-0.96%) | 14.41 | 14.66 | 5.67K |
| 2024-05-03 | 14.76 | 14.55 | ↓$0.21 (-1.42%) | 14.53 | 14.79 | 2.53K |
| 2024-05-02 | 14.81 | 14.40 | ↓$0.41 (-2.77%) | 14.35 | 14.81 | 4.21K |
| 2024-05-01 | 14.58 | 14.86 | ↑$0.28 (1.92%) | 14.58 | 15.13 | 7.93K |
| 2024-04-30 | 14.90 | 14.72 | ↓$0.18 (-1.21%) | 14.39 | 15.00 | 6.95K |
| 2024-04-29 | 14.69 | 14.99 | ↑$0.30 (2.04%) | 14.41 | 15.01 | 4.52K |
| 2024-04-26 | 14.53 | 14.68 | ↑$0.15 (1.03%) | 14.53 | 14.68 | 7.49K |
| 2024-04-25 | 14.20 | 14.51 | ↑$0.31 (2.18%) | 14.20 | 14.77 | 3.13K |
| 2024-04-24 | 14.78 | 14.80 | ↑$0.02 (0.14%) | 14.78 | 14.93 | 2.37K |
| 2024-04-23 | 15.01 | 15.16 | ↑$0.15 (1.00%) | 14.93 | 15.16 | 10.24K |
| 2024-04-22 | 15.00 | 15.21 | ↑$0.21 (1.37%) | 15.00 | 15.60 | 16.32K |
| 2024-04-18 | 14.92 | 14.92 | ↑$0.00 (0.00%) | 14.92 | 14.92 | 185 |
| 2024-04-17 | 15.02 | 14.92 | ↓$0.10 (-0.67%) | 14.92 | 15.02 | 2.24K |
| 2024-04-16 | 15.31 | 14.51 | ↓$0.80 (-5.23%) | 13.95 | 15.73 | 22.07K |
| 2024-04-15 | 16.00 | 16.28 | ↑$0.28 (1.75%) | 16.00 | 16.28 | 1.52K |
| 2024-04-12 | 16.21 | 16.00 | ↓$0.21 (-1.30%) | 16.00 | 16.21 | 3.61K |
| 2024-04-11 | 16.30 | 16.25 | ↓$0.05 (-0.31%) | 16.00 | 16.30 | 1.78K |
| 2024-04-10 | 16.19 | 16.31 | ↑$0.12 (0.74%) | 16.00 | 16.70 | 10.90K |
| 2024-04-09 | 16.40 | 16.55 | ↑$0.15 (0.91%) | 16.01 | 16.96 | 9.45K |
| 2024-04-08 | 16.22 | 16.27 | ↑$0.05 (0.31%) | 15.85 | 17.06 | 23.54K |
| 2024-04-05 | 15.70 | 15.70 | ↑$0.00 (0.00%) | 15.70 | 15.70 | 15 |
| 2024-04-04 | 15.18 | 15.70 | ↑$0.52 (3.43%) | 15.15 | 15.96 | 7.83K |
| 2024-04-03 | 15.98 | 15.98 | ↑$0.00 (0.00%) | 15.98 | 15.98 | 615 |
| 2024-04-02 | 15.49 | 15.49 | ↑$0.00 (0.00%) | 15.49 | 15.49 | 295 |
| 2024-04-01 | 16.13 | 16.12 | ↓$0.01 (-0.06%) | 16.12 | 16.13 | 820 |
| 2024-03-28 | 15.95 | 15.71 | ↓$0.24 (-1.50%) | 15.06 | 16.00 | 6.29K |
| 2024-03-27 | 16.06 | 15.54 | ↓$0.52 (-3.24%) | 15.17 | 16.06 | 9.95K |
| 2024-03-26 | 15.99 | 15.99 | ↑$0.00 (0.00%) | 15.99 | 15.99 | 19.06K |
| 2024-03-25 | 16.57 | 16.50 | ↓$0.07 (-0.42%) | 16.32 | 16.57 | 1.85K |
| 2024-03-22 | 15.96 | 15.96 | ↑$0.00 (0.00%) | 15.96 | 15.96 | 243 |
Create an account or log in to view more rows.
$ELLO COME ON!!! Ugh!
$ELLO FYI - leaning bullish
$ELLO when this finally break out we could see huge upside
$ELLO has just been halted from trading.
$ELLO we just getting started
$ELLO Holding Strong since January ??????????
$ELLO has just been halted from trading.
$ELLO just go up
$ELLO yeah we're going green today
$ELLO the redness has arrived