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

$ 12.90   0.27 (+2.14%) Volume: 200 8:00 PM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 12.90 12.90 12.90 12.90 200 0.27 2.14% 12.90 2.58k 2
07/18/19 12.14 12.85 12.14 12.63 2.19k -0.09 -0.71% 12.63 27.28k 17
07/17/19 12.49 12.72 12.48 12.72 2.61k -0.18 -1.40% 12.72 32.79k 30
07/16/19 12.90 12.90 12.90 12.90 380 0.03 0.23% 12.90 4.9k 3
07/15/19 12.83 13.06 12.56 12.87 3.7k 0.7095 5.83% 12.87 47.14k 19
07/12/19 N/A N/A N/A 12.1605 0 N/A 0.00% 12.1605 N/A N/A
07/11/19 12.1605 12.1605 12.1605 12.1605 438 -0.1095 -0.89% 12.1605 5.33k 2
07/10/19 11.80 12.27 11.75 12.27 1.76k -0.17 -1.37% 12.27 21.3k 23
07/09/19 13.17 13.17 12.44 12.44 1.87k 0.43 3.58% 12.44 24.06k 15
07/08/19 12.85 12.85 11.62 12.01 2.99k -0.9925 -7.63% 12.01 36.47k 23
07/05/19 13.14 13.14 12.90 13.0025 4.91k 0.4264 3.39% 13.0025 63.8k 15
07/03/19 12.41 12.60 12.40 12.5761 4.59k 0.7761 6.58% 12.5761 57.5k 16
07/02/19 11.70 11.80 11.5455 11.80 6.86k 0.20 1.72% 11.80 80.4k 17
07/01/19 11.60 11.80 11.40 11.60 7.45k 0.411 3.67% 11.60 86.54k 41
06/28/19 11.60 11.60 11.12 11.189 1.38k -0.061 -0.54% 11.189 15.7k 8
06/27/19 N/A N/A N/A 11.25 113 0.00 0.00% 11.25 N/A 4
06/26/19 11.25 11.44 11.20 11.25 5.82k 0.38 3.50% 11.25 65.47k 35
06/25/19 11.30 11.45 10.10 10.87 8.61k 0.07 0.65% 10.87 94.67k 52
06/24/19 11.40 12.37 10.061 10.80 29.62k 0.55 5.37% 10.80 338.57k 152
06/21/19 11.3199 11.3199 10.25 10.25 252 -0.25 -2.38% 10.25 2.72k 6
06/20/19 10.29 10.53 10.29 10.50 4.98k 0.71 7.25% 10.50 52.03k 17