NYSE American - Delayed Quote • USD
Ellomay Capital Ltd. (ELLO)
At close: April 24 at 11:56 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 14.78 | 14.93 | 14.78 | 14.80 | 14.80 | 2,400 |
| Apr 23, 2024 | 15.01 | 15.16 | 14.93 | 15.16 | 15.16 | 10,200 |
| Apr 22, 2024 | 15.00 | 15.60 | 15.00 | 15.21 | 15.21 | 16,300 |
| Apr 19, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Apr 18, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Apr 17, 2024 | 15.02 | 15.02 | 14.92 | 14.92 | 14.92 | 2,200 |
| Apr 16, 2024 | 15.31 | 15.73 | 13.95 | 14.51 | 14.51 | 22,100 |
| Apr 15, 2024 | 16.00 | 16.28 | 16.00 | 16.28 | 16.28 | 1,500 |
| Apr 12, 2024 | 16.21 | 16.21 | 16.00 | 16.00 | 16.00 | 3,600 |
| Apr 11, 2024 | 16.30 | 16.30 | 16.00 | 16.25 | 16.25 | 1,800 |
| Apr 10, 2024 | 16.19 | 16.70 | 16.00 | 16.31 | 16.31 | 10,900 |
| Apr 9, 2024 | 16.40 | 16.96 | 16.01 | 16.55 | 16.55 | 9,500 |
| Apr 8, 2024 | 16.22 | 17.06 | 15.85 | 16.27 | 16.27 | 23,500 |
| Apr 5, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Apr 4, 2024 | 15.18 | 15.96 | 15.15 | 15.70 | 15.70 | 7,800 |
| Apr 3, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 600 |
| Apr 2, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 300 |
| Apr 1, 2024 | 16.13 | 16.13 | 16.12 | 16.12 | 16.12 | 800 |
| Mar 28, 2024 | 15.95 | 16.00 | 15.06 | 15.71 | 15.71 | 6,300 |
| Mar 27, 2024 | 16.06 | 16.06 | 15.17 | 15.54 | 15.54 | 9,900 |
| Mar 26, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 22,300 |
| Mar 25, 2024 | 16.57 | 16.57 | 16.32 | 16.50 | 16.50 | 1,900 |
| Mar 22, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| Mar 21, 2024 | 16.45 | 16.47 | 15.96 | 15.96 | 15.96 | 2,800 |
| Mar 20, 2024 | 16.45 | 16.45 | 15.50 | 15.87 | 15.87 | 13,500 |
| Mar 19, 2024 | 16.00 | 16.42 | 15.67 | 16.20 | 16.20 | 19,300 |
| Mar 18, 2024 | 17.01 | 17.39 | 17.01 | 17.39 | 17.39 | 10,200 |
| Mar 15, 2024 | 16.73 | 16.99 | 16.73 | 16.99 | 16.99 | 2,000 |
| Mar 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
| Mar 13, 2024 | 16.52 | 17.00 | 16.52 | 17.00 | 17.00 | 1,000 |
| Mar 12, 2024 | 16.54 | 17.00 | 16.40 | 17.00 | 17.00 | 1,600 |
| Mar 11, 2024 | 16.35 | 17.00 | 16.33 | 16.65 | 16.65 | 4,200 |
| Mar 8, 2024 | 17.03 | 17.15 | 16.95 | 16.95 | 16.95 | 1,000 |
| Mar 7, 2024 | 17.25 | 17.25 | 16.72 | 17.00 | 17.00 | 8,000 |
| Mar 6, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 6,700 |
| Mar 5, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 500 |
| Mar 4, 2024 | 17.10 | 17.51 | 17.10 | 17.51 | 17.51 | 700 |
| Mar 1, 2024 | 18.40 | 18.40 | 17.86 | 17.86 | 17.86 | 7,600 |
| Feb 29, 2024 | 17.70 | 17.86 | 17.62 | 17.62 | 17.62 | 3,600 |
| Feb 28, 2024 | 18.82 | 19.50 | 17.69 | 17.86 | 17.86 | 29,900 |
| Feb 27, 2024 | 18.98 | 20.00 | 18.55 | 19.00 | 19.00 | 6,500 |
| Feb 26, 2024 | 17.40 | 19.90 | 17.40 | 18.85 | 18.85 | 12,000 |
| Feb 23, 2024 | 17.07 | 17.50 | 17.01 | 17.30 | 17.30 | 1,400 |
| Feb 22, 2024 | 17.06 | 19.00 | 16.91 | 17.62 | 17.62 | 11,300 |
| Feb 21, 2024 | 17.51 | 17.51 | 16.00 | 16.36 | 16.36 | 9,100 |
| Feb 20, 2024 | 16.17 | 18.36 | 15.67 | 17.00 | 17.00 | 21,600 |
| Feb 16, 2024 | 16.65 | 16.65 | 15.45 | 15.77 | 15.77 | 2,000 |
| Feb 15, 2024 | 15.29 | 20.26 | 15.24 | 15.98 | 15.98 | 13,800 |
| Feb 14, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1,700 |
| Feb 13, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 600 |
| Feb 12, 2024 | 15.17 | 15.44 | 15.17 | 15.44 | 15.44 | 2,600 |
| Feb 9, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| Feb 8, 2024 | 15.56 | 15.70 | 15.00 | 15.29 | 15.29 | 3,300 |
| Feb 7, 2024 | 15.21 | 16.55 | 15.09 | 15.68 | 15.68 | 6,300 |
| Feb 6, 2024 | 15.49 | 15.59 | 15.24 | 15.33 | 15.33 | 4,300 |
| Feb 5, 2024 | 15.18 | 15.70 | 15.00 | 15.14 | 15.14 | 4,400 |
| Feb 2, 2024 | 15.29 | 15.59 | 15.11 | 15.41 | 15.41 | 3,800 |
| Feb 1, 2024 | 15.40 | 15.65 | 14.80 | 15.49 | 15.49 | 11,400 |
| Jan 31, 2024 | 16.00 | 16.01 | 15.20 | 15.69 | 15.69 | 14,000 |
| Jan 30, 2024 | 15.75 | 15.92 | 15.23 | 15.92 | 15.92 | 3,300 |
| Jan 29, 2024 | 15.90 | 16.80 | 15.66 | 16.43 | 16.43 | 8,700 |
| Jan 26, 2024 | 16.00 | 17.00 | 15.70 | 15.91 | 15.91 | 7,800 |
| Jan 25, 2024 | 15.39 | 16.40 | 15.19 | 16.20 | 16.20 | 7,600 |
| Jan 24, 2024 | 15.57 | 16.00 | 14.79 | 16.00 | 16.00 | 3,800 |
| Jan 23, 2024 | 15.21 | 15.62 | 15.21 | 15.59 | 15.59 | 6,500 |
| Jan 22, 2024 | 15.34 | 15.75 | 14.90 | 15.75 | 15.75 | 4,900 |
| Jan 19, 2024 | 15.49 | 15.49 | 14.90 | 14.91 | 14.91 | 3,400 |
| Jan 18, 2024 | 14.90 | 15.06 | 14.90 | 15.05 | 15.05 | 3,000 |
| Jan 17, 2024 | 14.54 | 15.00 | 14.45 | 14.91 | 14.91 | 1,700 |
| Jan 16, 2024 | 14.69 | 15.05 | 14.69 | 14.90 | 14.90 | 3,300 |
| Jan 12, 2024 | 15.40 | 15.55 | 15.20 | 15.38 | 15.38 | 1,700 |
| Jan 11, 2024 | 15.41 | 15.41 | 14.89 | 14.95 | 14.95 | 6,300 |
| Jan 10, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| Jan 9, 2024 | 15.00 | 15.75 | 14.96 | 15.02 | 15.02 | 6,500 |
| Jan 8, 2024 | 15.45 | 16.38 | 15.45 | 16.30 | 16.30 | 3,400 |
| Jan 5, 2024 | 15.67 | 16.30 | 15.67 | 16.30 | 16.30 | 600 |
| Jan 4, 2024 | 15.30 | 16.31 | 15.30 | 16.01 | 16.01 | 4,700 |
| Jan 3, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Jan 2, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Dec 29, 2023 | 14.64 | 14.99 | 14.44 | 14.95 | 14.95 | 3,600 |
| Dec 28, 2023 | 14.51 | 14.62 | 14.51 | 14.62 | 14.62 | 700 |
| Dec 27, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Dec 26, 2023 | 14.89 | 15.10 | 14.00 | 15.09 | 15.09 | 1,000 |
| Dec 22, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Dec 21, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Dec 20, 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 400 |
| Dec 19, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Dec 18, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Dec 15, 2023 | 14.49 | 14.50 | 14.49 | 14.49 | 14.49 | 700 |
| Dec 14, 2023 | 14.52 | 14.52 | 14.40 | 14.50 | 14.50 | 1,600 |
| Dec 13, 2023 | 14.30 | 14.70 | 14.30 | 14.42 | 14.42 | 1,100 |
| Dec 12, 2023 | 14.00 | 14.39 | 13.90 | 14.39 | 14.39 | 1,200 |
| Dec 11, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| Dec 8, 2023 | 13.21 | 13.88 | 13.21 | 13.88 | 13.88 | 500 |
| Dec 7, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 500 |
| Dec 6, 2023 | 13.47 | 13.47 | 13.45 | 13.45 | 13.45 | 800 |
| Dec 5, 2023 | 13.35 | 13.78 | 13.15 | 13.22 | 13.22 | 1,100 |
| Dec 4, 2023 | 12.10 | 12.43 | 12.10 | 12.43 | 12.43 | 2,600 |
| Dec 1, 2023 | 13.99 | 13.99 | 13.05 | 13.05 | 13.05 | 800 |
| Nov 30, 2023 | 13.48 | 14.09 | 12.80 | 13.15 | 13.15 | 11,000 |
| Nov 29, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Nov 28, 2023 | 13.95 | 14.42 | 13.95 | 14.42 | 14.42 | 700 |
| Nov 27, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Nov 24, 2023 | 13.53 | 13.91 | 13.53 | 13.85 | 13.85 | 800 |
| Nov 22, 2023 | 13.39 | 13.80 | 13.30 | 13.47 | 13.47 | 11,300 |
| Nov 21, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Nov 20, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Nov 17, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 800 |
| Nov 16, 2023 | 12.99 | 13.14 | 12.83 | 12.90 | 12.90 | 3,700 |
| Nov 15, 2023 | 12.86 | 12.99 | 12.76 | 12.87 | 12.87 | 1,400 |
| Nov 14, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 300 |
| Nov 13, 2023 | 11.90 | 11.90 | 11.30 | 11.70 | 11.70 | 2,800 |
| Nov 10, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Nov 9, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 600 |
| Nov 8, 2023 | 12.00 | 12.40 | 11.85 | 12.08 | 12.08 | 2,500 |
| Nov 7, 2023 | 11.52 | 11.80 | 11.50 | 11.80 | 11.80 | 1,900 |
| Nov 6, 2023 | 11.21 | 11.45 | 11.20 | 11.45 | 11.45 | 5,200 |
| Nov 3, 2023 | 11.70 | 11.84 | 10.88 | 10.88 | 10.88 | 6,700 |
| Nov 2, 2023 | 11.30 | 12.30 | 11.10 | 11.47 | 11.47 | 10,300 |
| Nov 1, 2023 | 11.00 | 11.20 | 11.00 | 11.19 | 11.19 | 600 |
| Oct 31, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 30, 2023 | 10.25 | 10.92 | 10.25 | 10.50 | 10.50 | 5,100 |
| Oct 27, 2023 | 10.25 | 10.25 | 10.00 | 10.15 | 10.15 | 700 |
| Oct 26, 2023 | 10.35 | 10.46 | 10.25 | 10.31 | 10.31 | 2,200 |
| Oct 25, 2023 | 10.72 | 10.85 | 10.22 | 10.38 | 10.38 | 6,400 |
| Oct 24, 2023 | 11.03 | 11.11 | 10.75 | 11.00 | 11.00 | 2,300 |
| Oct 23, 2023 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 800 |
| Oct 20, 2023 | 12.10 | 12.13 | 11.07 | 11.59 | 11.59 | 14,600 |
| Oct 19, 2023 | 11.55 | 12.29 | 11.55 | 12.29 | 12.29 | 3,900 |
| Oct 18, 2023 | 12.00 | 12.60 | 11.39 | 11.80 | 11.80 | 20,000 |
| Oct 17, 2023 | 12.64 | 12.64 | 12.36 | 12.57 | 12.57 | 900 |
| Oct 16, 2023 | 12.29 | 12.53 | 12.29 | 12.40 | 12.40 | 4,200 |
| Oct 13, 2023 | 12.54 | 12.98 | 12.24 | 12.60 | 12.60 | 10,400 |
| Oct 12, 2023 | 12.37 | 13.12 | 12.16 | 12.58 | 12.58 | 16,500 |
| Oct 11, 2023 | 12.74 | 12.76 | 12.30 | 12.40 | 12.40 | 3,000 |
| Oct 10, 2023 | 13.05 | 13.11 | 13.05 | 13.11 | 13.11 | 300 |
| Oct 9, 2023 | 13.37 | 13.39 | 12.43 | 12.62 | 12.62 | 5,600 |
| Oct 6, 2023 | 14.81 | 15.34 | 14.81 | 14.99 | 14.99 | 4,400 |
| Oct 5, 2023 | 15.00 | 15.30 | 14.85 | 15.07 | 15.07 | 7,200 |
| Oct 4, 2023 | 15.53 | 15.71 | 15.16 | 15.45 | 15.45 | 900 |
| Oct 3, 2023 | 15.95 | 18.14 | 15.32 | 15.72 | 15.72 | 7,000 |
| Oct 2, 2023 | 15.60 | 16.50 | 15.60 | 16.05 | 16.05 | 2,100 |
| Sep 29, 2023 | 15.52 | 15.81 | 15.32 | 15.52 | 15.52 | 10,700 |
| Sep 28, 2023 | 15.29 | 15.76 | 15.29 | 15.76 | 15.76 | 700 |
| Sep 27, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 200 |
| Sep 26, 2023 | 14.55 | 14.84 | 14.55 | 14.70 | 14.70 | 4,600 |
| Sep 25, 2023 | 14.00 | 14.74 | 14.00 | 14.74 | 14.74 | 700 |
| Sep 22, 2023 | 14.73 | 14.73 | 13.59 | 14.42 | 14.42 | 7,500 |
| Sep 21, 2023 | 14.50 | 14.61 | 14.23 | 14.23 | 14.23 | 900 |
| Sep 20, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 500 |
| Sep 19, 2023 | 13.52 | 14.47 | 13.52 | 14.11 | 14.11 | 1,100 |
| Sep 18, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Sep 15, 2023 | 14.27 | 14.27 | 13.95 | 13.95 | 13.95 | 300 |
| Sep 14, 2023 | 14.16 | 14.75 | 14.04 | 14.71 | 14.71 | 6,800 |
| Sep 13, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Sep 12, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 200 |
| Sep 11, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 400 |
| Sep 8, 2023 | 13.75 | 14.01 | 13.73 | 13.73 | 13.73 | 1,300 |
| Sep 7, 2023 | 13.59 | 14.00 | 13.59 | 13.80 | 13.80 | 5,100 |
| Sep 6, 2023 | 13.82 | 14.31 | 13.64 | 13.65 | 13.65 | 7,300 |
| Sep 5, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 400 |
| Sep 1, 2023 | 14.25 | 14.54 | 14.25 | 14.32 | 14.32 | 1,600 |
| Aug 31, 2023 | 14.59 | 14.59 | 14.50 | 14.54 | 14.54 | 700 |
| Aug 30, 2023 | 14.00 | 14.93 | 14.00 | 14.81 | 14.81 | 3,000 |
| Aug 29, 2023 | 14.54 | 14.59 | 14.36 | 14.36 | 14.36 | 900 |
| Aug 28, 2023 | 14.65 | 14.81 | 14.65 | 14.75 | 14.75 | 2,600 |
| Aug 25, 2023 | 15.03 | 15.55 | 15.03 | 15.55 | 15.55 | 900 |
| Aug 24, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 200 |
| Aug 23, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 300 |
| Aug 22, 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| Aug 21, 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 200 |
| Aug 18, 2023 | 15.70 | 15.70 | 15.54 | 15.65 | 15.65 | 1,200 |
| Aug 17, 2023 | 15.68 | 15.70 | 15.68 | 15.70 | 15.70 | 900 |
| Aug 16, 2023 | 15.21 | 16.01 | 15.21 | 16.01 | 16.01 | 400 |
| Aug 15, 2023 | 15.78 | 16.25 | 15.78 | 16.25 | 16.25 | 800 |
| Aug 14, 2023 | 15.83 | 16.20 | 15.83 | 16.20 | 16.20 | 2,100 |
| Aug 11, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 300 |
| Aug 10, 2023 | 16.50 | 16.82 | 16.25 | 16.58 | 16.58 | 2,500 |
| Aug 9, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Aug 8, 2023 | 16.16 | 16.16 | 15.72 | 16.10 | 16.10 | 2,600 |
| Aug 7, 2023 | 16.54 | 17.10 | 16.45 | 16.46 | 16.46 | 2,200 |
| Aug 4, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Aug 3, 2023 | 16.51 | 18.10 | 16.51 | 16.98 | 16.98 | 3,300 |
| Aug 2, 2023 | 16.30 | 17.80 | 16.29 | 16.90 | 16.90 | 9,200 |
| Aug 1, 2023 | 17.17 | 17.19 | 16.11 | 16.11 | 16.11 | 3,300 |
| Jul 31, 2023 | 16.37 | 18.27 | 16.37 | 16.70 | 16.70 | 4,200 |
| Jul 28, 2023 | 16.47 | 16.47 | 16.02 | 16.02 | 16.02 | 700 |
| Jul 27, 2023 | 15.90 | 16.16 | 15.90 | 16.10 | 16.10 | 2,100 |
| Jul 26, 2023 | 15.97 | 16.00 | 15.34 | 15.90 | 15.90 | 1,600 |
| Jul 25, 2023 | 16.09 | 16.12 | 15.85 | 15.85 | 15.85 | 2,000 |
| Jul 24, 2023 | 17.57 | 17.57 | 16.97 | 16.97 | 16.97 | 2,100 |
| Jul 21, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jul 20, 2023 | 17.70 | 17.80 | 17.33 | 17.44 | 17.44 | 4,400 |
| Jul 19, 2023 | 16.36 | 18.00 | 16.36 | 17.62 | 17.62 | 3,000 |
| Jul 18, 2023 | 16.21 | 16.99 | 16.00 | 16.92 | 16.92 | 4,300 |
| Jul 17, 2023 | 16.41 | 16.66 | 16.41 | 16.45 | 16.45 | 1,100 |
| Jul 14, 2023 | 16.05 | 16.15 | 16.00 | 16.02 | 16.02 | 900 |
| Jul 13, 2023 | 16.31 | 16.41 | 16.17 | 16.17 | 16.17 | 2,200 |
| Jul 12, 2023 | 16.44 | 16.45 | 16.22 | 16.27 | 16.27 | 1,600 |
| Jul 11, 2023 | 16.02 | 16.31 | 16.02 | 16.20 | 16.20 | 900 |
| Jul 10, 2023 | 16.39 | 17.01 | 16.35 | 16.41 | 16.41 | 3,100 |
| Jul 7, 2023 | 16.48 | 16.68 | 16.35 | 16.50 | 16.50 | 6,200 |
| Jul 6, 2023 | 16.49 | 16.71 | 16.00 | 16.00 | 16.00 | 11,800 |
| Jul 5, 2023 | 17.15 | 17.69 | 16.89 | 17.23 | 17.23 | 6,500 |
| Jul 3, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 100 |
| Jun 30, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jun 29, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jun 28, 2023 | 17.86 | 18.11 | 17.44 | 18.00 | 18.00 | 4,300 |
| Jun 27, 2023 | 18.45 | 18.47 | 17.89 | 17.89 | 17.89 | 2,000 |
| Jun 26, 2023 | 17.46 | 18.71 | 17.46 | 17.93 | 17.93 | 2,400 |
| Jun 23, 2023 | 17.73 | 18.01 | 17.56 | 17.60 | 17.60 | 2,700 |
| Jun 22, 2023 | 17.40 | 17.77 | 16.95 | 17.20 | 17.20 | 1,900 |
| Jun 21, 2023 | 17.37 | 18.32 | 16.81 | 18.05 | 18.05 | 5,300 |
| Jun 20, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jun 16, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 200 |
| Jun 15, 2023 | 17.80 | 18.40 | 17.60 | 17.61 | 17.61 | 1,900 |
| Jun 14, 2023 | 16.43 | 18.76 | 16.43 | 17.59 | 17.59 | 7,200 |
| Jun 13, 2023 | 17.22 | 18.03 | 17.22 | 17.50 | 17.50 | 2,800 |
| Jun 12, 2023 | 18.53 | 18.53 | 17.32 | 17.45 | 17.45 | 2,500 |
| Jun 9, 2023 | 16.94 | 17.77 | 16.94 | 17.30 | 17.30 | 3,300 |
| Jun 8, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
| Jun 7, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 500 |
| Jun 6, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Jun 5, 2023 | 15.92 | 16.85 | 15.92 | 16.30 | 16.30 | 900 |
| Jun 2, 2023 | 18.31 | 18.31 | 16.40 | 16.61 | 16.61 | 1,600 |
| Jun 1, 2023 | 16.00 | 16.40 | 15.64 | 16.40 | 16.40 | 600 |
| May 31, 2023 | 16.25 | 16.80 | 16.00 | 16.80 | 16.80 | 900 |
| May 30, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 26, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 25, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 24, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 23, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 22, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 19, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 18, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 17, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 16, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 15, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 12, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 11, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 10, 2023 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 400 |
| May 9, 2023 | 14.88 | 14.88 | 14.77 | 14.77 | 14.77 | 300 |
| May 8, 2023 | 15.18 | 15.18 | 14.99 | 14.99 | 14.99 | 1,900 |
| May 5, 2023 | 15.26 | 15.53 | 15.26 | 15.45 | 15.45 | 1,500 |
| May 4, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| May 3, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| May 2, 2023 | 14.73 | 14.73 | 14.24 | 14.24 | 14.24 | 700 |
| May 1, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Apr 28, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Apr 27, 2023 | 13.50 | 14.00 | 13.50 | 13.80 | 13.80 | 800 |
| Apr 26, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Apr 25, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
Related Tickers
ECV.DE Encavis AG
16.95
+0.41%
CREG Smart Powerr Corp.
1.1100
-3.48%
ENLT Enlight Renewable Energy Ltd
15.91
-4.01%
CWEN-A Clearway Energy, Inc.
21.76
-1.05%
CWEN Clearway Energy, Inc.
23.36
-0.97%
AY Atlantica Sustainable Infrastructure plc
20.41
+2.51%
BEPC Brookfield Renewable Corporation
23.50
-0.09%
FLNC Fluence Energy, Inc.
16.84
+3.69%
CEG Constellation Energy Corporation
186.16
-1.11%