tiprankstipranks
Ellington Financial (DE:1EL)
FRANKFURT:1EL
Germany Market
1EL
Ellington Financial
RESEARCH TOOLSreports

Ellington Financial (1EL) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
11.20
11.25
11.05
11.10
11.10
-1.33%
0
0.00
Sep 10, 2026
11.40
11.40
11.20
11.25
11.25
-0.88%
0
0.00
Sep 09, 2026
11.50
11.50
11.35
11.35
11.35
-1.30%
0
0.00
Sep 08, 2026
11.45
11.55
11.45
11.50
11.50
+0.44%
0
0.00
Sep 07, 2026
11.50
11.60
11.45
11.45
11.45
-1.29%
101
0.30
Sep 04, 2026
11.40
11.60
11.40
11.60
11.60
+1.31%
0
0.00
Sep 03, 2026
11.50
11.50
11.40
11.45
11.45
0.00%
0
0.00
Sep 02, 2026
11.40
11.45
11.40
11.45
11.45
+0.44%
0
0.00
Sep 01, 2026
11.50
11.50
11.40
11.40
11.40
-0.87%
0
0.00
Aug 31, 2026
11.50
11.60
11.45
11.50
11.50
-0.33%
0
0.00
Aug 28, 2026
11.60
11.70
11.60
11.65
11.54
+0.44%
0
0.00
Aug 27, 2026
11.55
11.60
11.50
11.60
11.49
+0.87%
0
0.00
Aug 26, 2026
11.60
11.60
11.50
11.50
11.39
-0.86%
0
0.00
Aug 25, 2026
11.65
11.65
11.60
11.60
11.49
-0.43%
0
0.00
Aug 24, 2026
11.60
11.70
11.60
11.65
11.54
0.00%
70
0.19
Aug 21, 2026
11.60
11.65
11.60
11.65
11.54
+0.44%
0
0.00
Aug 20, 2026
11.70
11.70
11.55
11.60
11.49
-0.85%
0
0.00
Aug 19, 2026
11.70
11.80
11.70
11.70
11.59
-0.43%
0
0.00
Aug 18, 2026
11.65
11.75
11.65
11.75
11.64
+0.43%
38
0.10
Aug 17, 2026
11.75
11.75
11.65
11.70
11.59
-0.85%
470
1.26
Aug 14, 2026
11.80
11.85
11.80
11.80
11.69
-0.43%
0
0.00
Aug 13, 2026
11.75
11.85
11.75
11.85
11.74
+0.43%
0
0.00
Aug 12, 2026
11.70
11.85
11.70
11.80
11.69
+0.42%
0
0.00
Aug 11, 2026
11.60
11.80
11.60
11.75
11.64
+1.30%
100
0.27
Aug 10, 2026
11.70
11.75
11.55
11.60
11.49
-0.85%
0
0.00
Aug 07, 2026
11.50
11.85
11.50
11.70
11.59
+2.63%
0
0.00
Aug 06, 2026
11.45
11.55
11.30
11.40
11.29
-0.44%
300
0.78
Aug 05, 2026
11.50
11.50
11.40
11.45
11.34
-0.43%
0
0.00
Aug 04, 2026
11.55
11.55
11.50
11.50
11.39
-0.44%
0
0.00
Aug 03, 2026
11.65
11.80
11.55
11.55
11.44
+0.87%
15,380
107.65
Jul 31, 2026
11.65
11.65
11.45
11.45
11.34
-0.75%
100
0.71
Jul 30, 2026
11.75
11.75
11.60
11.65
11.43
-0.43%
0
0.00
Jul 29, 2026
11.90
12.00
11.70
11.70
11.48
-1.68%
600
4.55
Jul 28, 2026
11.75
11.95
11.70
11.90
11.67
+1.28%
125
0.96
Jul 27, 2026
11.95
11.95
11.75
11.75
11.52
+0.43%
300
2.40
Jul 24, 2026
11.60
11.80
11.60
11.70
11.48
+0.86%
100
0.78
Jul 23, 2026
11.70
11.75
11.60
11.60
11.38
-1.69%
0
0.00
Jul 22, 2026
11.80
11.80
11.70
11.80
11.57
0.00%
300
0.33
Jul 21, 2026
11.70
11.80
11.70
11.80
11.57
+0.85%
0
0.00
Jul 20, 2026
11.80
11.80
11.70
11.70
11.48
-0.85%
0
0.00
Jul 17, 2026
11.85
11.95
11.80
11.80
11.57
-1.25%
0
0.00
Jul 16, 2026
11.90
12.00
11.90
11.95
11.72
+0.42%
900
0.92
Jul 15, 2026
11.85
12.05
11.85
11.90
11.67
0.00%
300
0.31
Jul 14, 2026
11.75
11.95
11.75
11.90
11.67
+0.85%
0
0.00
Jul 13, 2026
11.75
11.85
11.75
11.80
11.57
-0.42%
0
0.00
Jul 10, 2026
11.80
11.85
11.75
11.85
11.62
0.00%
0
0.00
Jul 09, 2026
11.70
11.85
11.70
11.85
11.62
+0.85%
0
0.00
Jul 08, 2026
11.70
11.80
11.70
11.75
11.52
0.00%
0
0.00
Jul 07, 2026
11.85
11.85
11.75
11.75
11.52
-0.42%
0
0.00
Jul 06, 2026
11.90
11.90
11.75
11.80
11.57
0.00%
0
0.00
Rows:
50