-
5 DAY PERFORMANCE
+0.47% -
1 MONTH PERFORMANCE
-2.51% -
3 MONTH PERFORMANCE
-6.50% -
6 MONTH PERFORMANCE
-24.42% -
YEAR-TO-DATE PERFORMANCE
-14.31% -
1 YEAR PERFORMANCE
-6.70%
Ellomay Capital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $13.34 | $12.81 (-3.97%) | $13.34 | $12.81 | 466 | $164.64 M |
| 09/05/2024 | $12.79 | $12.79 (0%) | $12.79 | $12.79 | 308 | $164.38 M |
| 09/04/2024 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 147 | $163.87 M |
| 09/03/2024 | $12.51 | $12.60 (0.72%) | $12.60 | $12.51 | 245 | $161.94 M |
| 08/30/2024 | $12.90 | $13.10 (1.55%) | $13.10 | $12.90 | 325 | $168.37 M |
| 08/29/2024 | $12.89 | $12.89 (0%) | $12.89 | $12.89 | 110 | $165.67 M |
| 08/28/2024 | $12.89 | $12.89 (0%) | $12.89 | $12.89 | 231 | $165.67 M |
| 08/27/2024 | $12.70 | $12.83 (1.02%) | $13.02 | $12.70 | 4,100 | $164.90 M |
| 08/26/2024 | $13.20 | $13.20 (0%) | $13.20 | $13.20 | 0 | $169.65 M |
| 08/23/2024 | $13.20 | $13.20 (0%) | $13.22 | $13.20 | 800 | $169.65 M |
| 08/22/2024 | $13.19 | $13.15 (-0.3%) | $13.20 | $13.15 | 1,100 | $169.01 M |
| 08/21/2024 | $13.19 | $13.11 (-0.61%) | $13.45 | $13.08 | 1,644 | $168.50 M |
| 08/20/2024 | $13.35 | $13.46 (0.82%) | $13.58 | $13.27 | 2,905 | $173.00 M |
| 08/19/2024 | $12.99 | $13.56 (4.39%) | $13.56 | $12.99 | 600 | $174.28 M |
| 08/16/2024 | $13.06 | $13.26 (1.53%) | $13.40 | $13.06 | 9,034 | $170.43 M |
| 08/15/2024 | $13.00 | $13.34 (2.62%) | $13.42 | $13.00 | 3,337 | $171.45 M |
| 08/14/2024 | $13.25 | $13.13 (-0.91%) | $13.25 | $13.10 | 1,938 | $168.75 M |
| 08/13/2024 | $13.09 | $13.34 (1.91%) | $13.35 | $12.84 | 12,823 | $171.45 M |
| 08/12/2024 | $13.52 | $13.13 (-2.88%) | $13.52 | $13.01 | 3,700 | $168.75 M |
| 08/09/2024 | $12.90 | $13.14 (1.86%) | $13.23 | $12.90 | 1,702 | $168.88 M |
| 08/08/2024 | $12.90 | $13.00 (0.78%) | $13.26 | $12.75 | 15,737 | $167.08 M |
| 08/07/2024 | $12.70 | $12.70 (0%) | $12.85 | $12.22 | 10,448 | $163.23 M |
| 08/06/2024 | $12.45 | $12.45 (0%) | $12.45 | $12.45 | 301 | $160.01 M |
| 08/05/2024 | $12.10 | $12.03 (-0.58%) | $12.15 | $11.76 | 4,708 | $154.62 M |
| 08/02/2024 | $12.02 | $12.02 (0%) | $12.02 | $12.02 | 0 | |
| 08/01/2024 | $12.50 | $12.02 (-3.84%) | $12.50 | $11.96 | 11,845 | $154.49 M |
| 07/31/2024 | $11.98 | $12.05 (0.58%) | $12.30 | $11.98 | 3,609 | $154.87 M |
| 07/30/2024 | $11.99 | $12.22 (1.92%) | $12.40 | $11.98 | 6,600 | $157.06 M |
| 07/29/2024 | $12.24 | $12.24 (0%) | $12.24 | $12.24 | 1,010 | $157.32 M |
| 07/26/2024 | $11.85 | $11.94 (0.76%) | $11.99 | $11.85 | 3,021 | $153.46 M |
| 07/25/2024 | $11.94 | $12.03 (0.75%) | $12.20 | $11.90 | 2,300 | $154.62 M |
| 07/24/2024 | $11.78 | $12.00 (1.87%) | $12.00 | $11.78 | 1,400 | $154.23 M |
| 07/23/2024 | $11.94 | $12.02 (0.67%) | $12.08 | $11.88 | 3,600 | $154.49 M |
| 07/22/2024 | $11.99 | $11.99 (0%) | $11.99 | $11.99 | 341 | $154.10 M |
| 07/16/2024 | $11.96 | $11.96 (0%) | $11.96 | $11.96 | 461 | $153.72 M |
| 07/11/2024 | $11.55 | $11.61 (0.52%) | $11.73 | $11.55 | 2,646 | $149.22 M |
| 07/09/2024 | $11.56 | $11.52 (-0.35%) | $11.56 | $11.50 | 497 | $148.06 M |
| 07/08/2024 | $11.80 | $11.68 (-1.02%) | $11.80 | $11.58 | 6,444 | $150.12 M |
| 07/05/2024 | $11.95 | $11.55 (-3.35%) | $11.95 | $11.55 | 282 | $148.45 M |
| 07/03/2024 | $11.71 | $11.53 (-1.54%) | $12.06 | $11.48 | 11,004 | $148.19 M |
| 07/02/2024 | $11.95 | $12.08 (1.09%) | $12.13 | $11.72 | 9,291 | $155.26 M |
| 07/01/2024 | $11.79 | $12.13 (2.88%) | $12.33 | $11.76 | 7,029 | $155.90 M |
| 06/28/2024 | $11.58 | $11.58 (0%) | $11.58 | $11.58 | 156 | $148.83 M |
| 06/27/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 263 | $142.41 M |
| 06/26/2024 | $11.72 | $11.52 (-1.71%) | $11.77 | $11.52 | 748 | $148.06 M |
| 06/25/2024 | $11.93 | $11.90 (-0.25%) | $11.93 | $11.70 | 2,149 | $152.95 M |
| 06/24/2024 | $12.32 | $12.31 (-0.08%) | $12.32 | $12.31 | 1,646 | $158.22 M |
| 06/21/2024 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 169 | $152.17 M |
| 06/20/2024 | $11.90 | $11.89 (-0.08%) | $11.90 | $11.89 | 1,399 | $152.82 M |
| 06/17/2024 | $12.81 | $12.71 (-0.78%) | $12.82 | $12.50 | 1,358 | $163.36 M |
| 06/14/2024 | $13.38 | $13.49 (0.82%) | $13.49 | $13.38 | 358 | $173.38 M |
| 06/13/2024 | $13.50 | $13.49 (-0.07%) | $13.53 | $13.49 | 1,450 | $173.38 M |
| 06/12/2024 | $13.50 | $13.40 (-0.74%) | $13.59 | $13.40 | 1,170 | $172.22 M |
| 06/11/2024 | $13.43 | $13.39 (-0.3%) | $13.44 | $13.39 | 518 | $172.10 M |
| 06/10/2024 | $13.60 | $13.60 (0%) | $13.60 | $13.60 | 305 | $174.80 M |