Skip to main content
Ellomay Capital Ltd. (TLV:ELLO)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
6,928.00
+140.00 (2.06%)
At close: Dec 4, 2025

Ellomay Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256,999.007,072.006,850.006,928.006,928.002.06%10,087
Dec 3, 20256,875.006,959.006,784.006,788.006,788.00-1.27%2,583
Dec 2, 20256,673.006,876.006,673.006,875.006,875.003.03%5,435
Dec 1, 20256,586.006,680.006,569.006,673.006,673.001.32%5,594
Nov 30, 20256,322.006,634.006,300.006,586.006,586.004.18%4,921
Nov 27, 20256,280.006,372.006,226.006,322.006,322.00-0.71%2,985
Nov 26, 20256,467.006,530.006,325.006,367.006,367.00-1.55%1,776
Nov 25, 20256,436.006,600.006,350.006,467.006,467.000.48%1,859
Nov 24, 20256,506.006,506.006,400.006,436.006,436.00-1.08%2,916
Nov 23, 20256,601.006,596.006,462.006,506.006,506.00-1.44%1,081
Nov 20, 20256,730.006,730.006,523.006,601.006,601.00-1,453
Nov 19, 20256,661.006,710.006,470.006,601.006,601.00-0.90%1,389
Nov 18, 20256,686.006,731.006,600.006,661.006,661.00-1.22%2,221
Nov 17, 20256,680.006,845.006,679.006,743.006,743.000.94%1,835
Nov 16, 20256,780.006,780.006,637.006,680.006,680.00-0.52%973
Nov 13, 20256,748.007,017.006,683.006,715.006,715.00-0.49%2,991
Nov 12, 20256,793.006,899.006,715.006,748.006,748.00-0.66%3,322
Nov 11, 20257,015.007,015.006,679.006,793.006,793.00-1.41%4,948
Nov 10, 20256,709.006,970.006,709.006,890.006,890.002.70%2,441
Nov 9, 20257,000.007,000.006,693.006,709.006,709.000.36%5,195
Nov 6, 20256,786.006,865.006,685.006,685.006,685.00-1.49%91,873
Nov 5, 20256,792.006,860.006,709.006,786.006,786.00-0.09%4,629
Nov 4, 20256,855.006,855.006,706.006,792.006,792.000.15%2,131
Nov 3, 20256,566.006,797.006,521.006,782.006,782.003.29%4,564
Nov 2, 20256,546.006,566.006,520.006,566.006,566.000.71%10,370
Oct 30, 20256,520.006,637.006,500.006,520.006,520.001.07%3,668
Oct 29, 20256,305.006,482.006,305.006,451.006,451.002.32%4,324
Oct 28, 20256,404.006,500.006,268.006,305.006,305.00-1.55%13,394
Oct 27, 20256,498.006,559.006,361.006,404.006,404.00-1.45%4,572
Oct 26, 20256,268.006,500.006,299.006,498.006,498.003.67%11,152
Oct 23, 20256,250.006,407.006,167.006,268.006,268.000.29%7,518
Oct 22, 20256,188.006,250.006,118.006,250.006,250.001.00%12,129
Oct 21, 20256,300.006,300.006,177.006,188.006,188.00-1.37%3,511
Oct 20, 20256,333.006,346.006,250.006,274.006,274.00-0.93%3,556
Oct 19, 20256,458.006,458.006,288.006,333.006,333.00-1.94%1,854
Oct 16, 20256,468.006,497.006,405.006,458.006,458.001.32%5,563
Oct 15, 20256,404.006,498.006,269.006,374.006,374.00-0.47%8,409
Oct 12, 20256,187.006,441.006,115.006,404.006,404.003.51%8,473
Oct 9, 20256,108.006,249.006,064.006,187.006,187.001.46%12,801
Oct 8, 20256,113.006,113.006,022.006,098.006,098.00-0.25%2,478
Oct 5, 20256,123.006,262.006,042.006,113.006,113.001.51%8,030
Sep 30, 20255,867.006,082.005,873.006,022.006,022.002.64%9,738
Sep 29, 20255,933.005,938.005,836.005,867.005,867.00-0.61%3,752
Sep 28, 20255,987.006,045.005,869.005,903.005,903.001.18%3,632
Sep 25, 20255,872.005,957.005,710.005,834.005,834.00-0.65%5,394
Sep 21, 20255,972.005,986.005,802.005,872.005,872.00-1.67%2,064
Sep 18, 20255,940.006,000.005,897.005,972.005,972.000.54%2,162
Sep 17, 20256,100.006,170.005,905.005,940.005,940.00-1.80%1,823
Sep 16, 20256,178.006,178.006,012.006,049.006,049.00-0.66%2,778
Sep 15, 20256,119.006,211.005,988.006,089.006,089.00-0.49%3,511
Sep 14, 20256,023.006,250.006,023.006,119.006,119.001.59%1,438
Sep 11, 20256,140.006,141.005,905.006,023.006,023.00-1.91%2,245
Sep 10, 20256,318.006,318.006,068.006,140.006,140.00-2.82%2,452
Sep 9, 20256,287.006,409.006,258.006,318.006,318.000.49%2,971
Sep 8, 20256,325.006,357.006,216.006,287.006,287.00-0.60%1,514
Sep 7, 20256,206.006,358.006,206.006,325.006,325.001.92%4,305
Sep 4, 20256,060.006,291.006,084.006,206.006,206.002.41%2,309
Sep 3, 20256,019.006,139.005,899.006,060.006,060.000.68%52,686
Sep 2, 20255,980.006,033.005,980.006,019.006,019.000.65%668
Sep 1, 20255,943.006,049.005,943.005,980.005,980.000.62%3,124
Aug 31, 20255,877.006,023.005,881.005,943.005,943.001.12%1,344
Aug 28, 20255,963.006,201.005,783.005,877.005,877.00-1.44%3,583
Aug 27, 20255,882.006,031.005,766.005,963.005,963.001.38%4,106
Aug 26, 20255,917.006,000.005,826.005,882.005,882.00-0.59%898
Aug 25, 20255,973.006,119.005,865.005,917.005,917.00-0.94%1,867
Aug 24, 20255,849.006,122.005,877.005,973.005,973.002.12%2,306
Aug 21, 20255,897.005,958.005,798.005,849.005,849.00-0.81%916
Aug 20, 20255,959.005,968.005,845.005,897.005,897.00-1.04%1,413
Aug 19, 20256,044.006,075.005,920.005,959.005,959.00-1.41%1,109
Aug 18, 20256,075.006,075.006,006.006,044.006,044.00-0.51%182
Aug 17, 20256,075.006,075.006,075.006,075.006,075.00-48
Aug 14, 20256,250.006,250.006,020.006,075.006,075.000.78%1,084
Aug 13, 20256,137.006,190.005,977.006,028.006,028.00-1.78%2,597
Aug 12, 20256,153.006,172.006,072.006,137.006,137.00-0.26%1,966
Aug 11, 20256,146.006,221.005,900.006,153.006,153.000.11%2,687
Aug 10, 20256,000.006,193.006,017.006,146.006,146.002.43%1,746
Aug 7, 20255,888.006,177.005,956.006,000.006,000.001.90%61,700
Aug 6, 20255,862.005,965.005,791.005,888.005,888.000.44%4,428
Aug 5, 20255,937.006,071.005,820.005,862.005,862.00-2.30%3,448
Aug 4, 20256,167.006,224.005,940.006,000.006,000.00-2.71%2,524
Jul 31, 20256,161.006,200.006,140.006,167.006,167.000.10%3,239
Jul 30, 20256,131.006,187.006,039.006,161.006,161.000.49%35,500
Jul 29, 20256,072.006,150.006,024.006,131.006,131.000.97%23,514
Jul 28, 20256,047.006,081.005,968.006,072.006,072.000.41%3,836
Jul 27, 20256,059.006,081.005,877.006,047.006,047.00-0.20%2,001
Jul 24, 20256,090.006,090.006,000.006,059.006,059.00-0.31%2,306
Jul 23, 20255,670.006,080.005,670.006,078.006,078.00-0.03%4,068
Jul 22, 20255,922.006,099.005,876.006,080.006,080.002.67%33,996
Jul 21, 20255,918.005,983.005,893.005,922.005,922.000.07%2,191
Jul 20, 20255,806.006,020.005,806.005,918.005,918.001.93%2,649
Jul 17, 20255,670.005,879.005,670.005,806.005,806.000.71%7,801
Jul 16, 20255,796.005,914.005,733.005,765.005,765.00-0.53%5,381
Jul 15, 20255,801.005,871.005,769.005,796.005,796.00-0.09%2,998
Jul 14, 20255,887.005,920.005,771.005,801.005,801.000.17%6,484
Jul 13, 20255,791.005,801.005,691.005,791.005,791.00-7,478
Jul 10, 20255,853.005,876.005,728.005,791.005,791.00-1.06%7,207
Jul 9, 20255,688.006,023.005,688.005,853.005,853.002.90%16,257
Jul 8, 20255,980.006,031.005,680.005,688.005,688.00-4.88%10,929
Jul 7, 20256,275.006,275.005,911.005,980.005,980.00-2.46%7,048
Jul 6, 20256,130.006,320.006,097.006,131.006,131.000.02%5,107