Ellington Financial(DE:1EL)
€10.10-0.10 (-0.98%)
DE:1EL
Ellington Financial historical prices
€10.10
At close:-0.10 (-0.98%)
Ellington Financial (1EL) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | -0.98% | 650 | 5.71 |
| Nov 09, 2026 | 10.10 | 10.20 | 10.05 | 10.20 | 10.20 | +1.49% | 100 | 0.89 |
| Nov 06, 2026 | 10.10 | 10.20 | 10.05 | 10.05 | 10.05 | -1.47% | 260 | 2.37 |
| Nov 05, 2026 | 10.45 | 10.55 | 10.10 | 10.20 | 10.20 | -3.32% | 5 | 0.05 |
| Nov 04, 2026 | 10.05 | 10.55 | 10.05 | 10.55 | 10.55 | +3.94% | 0 | 0.00 |
| Nov 03, 2026 | 10.20 | 10.25 | 10.15 | 10.15 | 10.15 | -0.98% | 0 | 0.00 |
| Nov 02, 2026 | 10.20 | 10.25 | 10.15 | 10.25 | 10.25 | +0.49% | 0 | 0.00 |
| Oct 30, 2026 | 10.45 | 10.55 | 10.20 | 10.20 | 10.20 | -2.23% | 25 | 0.22 |
| Oct 29, 2026 | 10.55 | 10.60 | 10.50 | 10.55 | 10.43 | +0.47% | 0 | 0.00 |
| Oct 28, 2026 | 10.55 | 10.75 | 10.50 | 10.50 | 10.38 | -0.93% | 755 | 2.17 |
| Oct 27, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.48 | +1.43% | 0 | 0.00 |
| Oct 26, 2026 | 10.45 | 10.55 | 10.40 | 10.45 | 10.33 | 0.00% | 76 | 0.21 |
| Oct 23, 2026 | 10.30 | 10.45 | 10.30 | 10.45 | 10.33 | +0.97% | 0 | 0.00 |
| Oct 22, 2026 | 10.05 | 10.40 | 10.05 | 10.35 | 10.24 | +1.97% | 0 | 0.00 |
| Oct 21, 2026 | 10.25 | 10.25 | 10.15 | 10.15 | 10.04 | -0.50% | 0 | 0.00 |
| Oct 20, 2026 | 10.10 | 10.25 | 10.10 | 10.20 | 10.09 | +0.99% | 0 | 0.00 |
| Oct 19, 2026 | 10.50 | 10.50 | 10.10 | 10.10 | 9.99 | -2.41% | 300 | 0.82 |
| Oct 16, 2026 | 10.55 | 10.65 | 10.30 | 10.35 | 10.24 | -2.36% | 250 | 0.69 |
| Oct 15, 2026 | 10.40 | 10.70 | 10.40 | 10.60 | 10.48 | +1.92% | 0 | 0.00 |
| Oct 14, 2026 | 10.40 | 10.55 | 10.35 | 10.40 | 10.29 | -0.47% | 0 | 0.00 |
| Oct 13, 2026 | 10.45 | 10.50 | 10.30 | 10.45 | 10.33 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 10.40 | 10.45 | 10.35 | 10.45 | 10.33 | +0.97% | 0 | 0.00 |
| Oct 09, 2026 | 10.35 | 10.35 | 10.25 | 10.35 | 10.24 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.30 | 10.40 | 10.25 | 10.35 | 10.24 | +0.48% | 0 | 0.00 |
| Oct 07, 2026 | 10.35 | 10.40 | 10.30 | 10.30 | 10.19 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.19 | +0.98% | 200 | 0.53 |
| Oct 05, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.09 | -0.48% | 0 | 0.00 |
| Oct 02, 2026 | 10.35 | 10.45 | 10.25 | 10.25 | 10.14 | -1.45% | 2,050 | 5.96 |
| Oct 01, 2026 | 10.45 | 10.45 | 10.25 | 10.40 | 10.29 | -0.47% | 0 | 0.00 |
| Sep 30, 2026 | 10.70 | 10.70 | 10.45 | 10.45 | 10.33 | -1.28% | 25 | 0.07 |
| Sep 29, 2026 | 10.75 | 10.75 | 10.70 | 10.70 | 10.47 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 10.75 | 10.75 | 10.70 | 10.70 | 10.47 | -1.38% | 0 | 0.00 |
| Sep 25, 2026 | 10.85 | 10.85 | 10.65 | 10.85 | 10.62 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.85 | 11.00 | 10.80 | 10.85 | 10.62 | -0.46% | 2,272 | 7.39 |
| Sep 23, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.66 | -1.80% | 0 | 0.00 |
| Sep 22, 2026 | 10.95 | 11.10 | 10.95 | 11.10 | 10.86 | +1.37% | 0 | 0.00 |
| Sep 21, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 10.71 | +1.39% | 0 | 0.00 |
| Sep 18, 2026 | 10.90 | 10.90 | 10.75 | 10.80 | 10.57 | -1.37% | 0 | 0.00 |
| Sep 17, 2026 | 11.00 | 11.05 | 10.95 | 10.95 | 10.71 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 10.95 | 11.00 | 10.95 | 10.95 | 10.71 | +0.92% | 0 | 0.00 |
| Sep 15, 2026 | 11.05 | 11.05 | 10.85 | 10.85 | 10.62 | -1.81% | 0 | 0.00 |
| Sep 14, 2026 | 11.10 | 11.10 | 11.00 | 11.05 | 10.81 | -0.45% | 180 | 0.58 |
| Sep 11, 2026 | 11.20 | 11.25 | 11.05 | 11.10 | 10.86 | -1.33% | 0 | 0.00 |
| Sep 10, 2026 | 11.40 | 11.40 | 11.20 | 11.25 | 11.01 | -0.88% | 0 | 0.00 |
| Sep 09, 2026 | 11.50 | 11.50 | 11.35 | 11.35 | 11.10 | -1.31% | 0 | 0.00 |
| Sep 08, 2026 | 11.45 | 11.55 | 11.45 | 11.50 | 11.25 | +0.44% | 0 | 0.00 |
| Sep 07, 2026 | 11.50 | 11.60 | 11.45 | 11.45 | 11.20 | -1.30% | 101 | 0.30 |
| Sep 04, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.35 | +1.31% | 0 | 0.00 |
| Sep 03, 2026 | 11.50 | 11.50 | 11.40 | 11.45 | 11.20 | 0.00% | 0 | 0.00 |
| Sep 02, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.20 | +0.44% | 0 | 0.00 |
