Historical Data for Ellomay Capital Ltd (Israel) (ELLO)

$ 30.03   1.43 (+5.00%) Volume: 257 10:17 AM EDT Sep 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/22/20 30.03 30.03 30.03 30.03 257 1.43 5.00% 30.03 7.72k 5
09/21/20 29.01 29.01 28.60 28.60 918 -0.40 -1.38% 28.60 26.57k 32
09/18/20 29.00 29.00 29.00 29.00 305 0.4758 1.67% 29.00 8.85k 33
09/17/20 29.47 30.86 28.52 28.5242 995 0.4242 1.51% 28.5242 29.29k 22
09/16/20 27.2758 28.10 27.2758 28.10 2.28k 0.09 0.32% 28.10 63.91k 33
09/15/20 N/A N/A N/A 28.01 126 0.00 0.00% 28.01 N/A 12
09/14/20 28.40 28.40 28.01 28.01 661 -0.39 -1.37% 28.01 18.7k 18
09/11/20 N/A N/A N/A 28.40 54 0.00 0.00% 28.40 N/A 10
09/10/20 28.40 28.40 28.40 28.40 181 -0.10 -0.35% 28.40 5.14k 16
09/09/20 28.51 28.51 28.50 28.50 1.1k 0.8001 2.89% 28.50 31.32k 19
09/08/20 27.69 27.70 27.69 27.6999 1.82k -2.2501 -7.51% 27.6999 50.32k 33
09/04/20 30.02 30.02 29.95 29.95 396 1.15 3.99% 29.95 11.88k 18
09/03/20 N/A N/A N/A 28.80 19 0.00 0.00% 28.80 N/A 5
09/02/20 N/A N/A N/A 28.80 87 0.00 0.00% 28.80 N/A 8
09/01/20 28.80 28.80 28.80 28.80 363 -0.13 -0.45% 28.80 10.45k 20
08/31/20 N/A N/A N/A 28.93 120 0.00 0.00% 28.93 N/A 9
08/28/20 28.93 28.93 28.93 28.93 324 0.24 0.84% 28.93 9.37k 16
08/27/20 N/A N/A N/A 28.69 35 0.00 0.00% 28.69 N/A 7
08/26/20 28.24 28.69 26.0059 28.69 809 -0.25 -0.86% 28.69 22.55k 19
08/25/20 26.55 28.94 26.55 28.94 2.41k 2.54 9.62% 28.94 65.84k 39
08/24/20 26.40 26.40 26.40 26.40 473 -0.0517 -0.20% 26.40 12.49k 15