Ellomay Capital Ltd. (TLV:ELLO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 8,250.00
-64.00 (-0.77%)
Mar 9, 2026, 5:24 PM IDT
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,314.00 | 8,400.00 | 8,209.00 | 8,236.00 | - | -0.94% | 994 |
| Mar 6, 2026 | 8,400.00 | 8,400.00 | 8,204.00 | 8,314.00 | 8,314.00 | -1.02% | 2,453 |
| Mar 5, 2026 | 7,868.00 | 8,400.00 | 7,867.00 | 8,400.00 | 8,400.00 | 8.40% | 11,895 |
| Mar 4, 2026 | 7,500.00 | 7,750.00 | 7,470.00 | 7,749.00 | 7,749.00 | 3.32% | 7,492 |
| Mar 2, 2026 | 7,441.00 | 7,791.00 | 7,441.00 | 7,500.00 | 7,500.00 | 0.79% | 5,426 |
| Feb 27, 2026 | 7,539.00 | 7,572.00 | 7,409.00 | 7,441.00 | 7,441.00 | -1.30% | 1,525 |
| Feb 26, 2026 | 7,523.00 | 7,606.00 | 7,430.00 | 7,539.00 | 7,539.00 | 0.21% | 3,642 |
| Feb 25, 2026 | 7,670.00 | 7,670.00 | 7,475.00 | 7,523.00 | 7,523.00 | -1.32% | 6,617 |
| Feb 24, 2026 | 7,803.00 | 7,821.00 | 7,563.00 | 7,624.00 | 7,624.00 | -2.29% | 7,154 |
| Feb 23, 2026 | 7,929.00 | 7,929.00 | 7,760.00 | 7,803.00 | 7,803.00 | -1.59% | 9,246 |
| Feb 20, 2026 | 8,000.00 | 8,000.00 | 7,750.00 | 7,929.00 | 7,929.00 | -0.89% | 14,103 |
| Feb 19, 2026 | 8,613.00 | 8,668.00 | 7,925.00 | 8,000.00 | 8,000.00 | -7.12% | 27,340 |
| Feb 18, 2026 | 9,052.00 | 9,052.00 | 8,520.00 | 8,613.00 | 8,613.00 | -4.85% | 13,282 |
| Feb 17, 2026 | 9,163.00 | 9,170.00 | 8,805.00 | 9,052.00 | 9,052.00 | 0.97% | 6,320 |
| Feb 16, 2026 | 8,995.00 | 9,000.00 | 8,868.00 | 8,965.00 | 8,965.00 | -0.33% | 5,811 |
| Feb 13, 2026 | 9,027.00 | 9,112.00 | 8,875.00 | 8,995.00 | 8,995.00 | -0.35% | 2,946 |
| Feb 12, 2026 | 8,970.00 | 9,149.00 | 8,970.00 | 9,027.00 | 9,027.00 | 0.64% | 5,656 |
| Feb 11, 2026 | 8,778.00 | 9,240.00 | 8,714.00 | 8,970.00 | 8,970.00 | 2.19% | 10,512 |
| Feb 10, 2026 | 8,803.00 | 8,803.00 | 8,543.00 | 8,778.00 | 8,778.00 | -0.28% | 9,637 |
| Feb 9, 2026 | 8,650.00 | 8,842.00 | 8,557.00 | 8,803.00 | 8,803.00 | 3.86% | 7,756 |
| Feb 6, 2026 | 8,800.00 | 8,800.00 | 8,313.00 | 8,476.00 | 8,476.00 | -3.68% | 2,720 |
| Feb 5, 2026 | 8,472.00 | 8,800.00 | 8,212.00 | 8,800.00 | 8,800.00 | 3.87% | 37,986 |
| Feb 4, 2026 | 8,683.00 | 8,683.00 | 8,326.00 | 8,472.00 | 8,472.00 | -0.76% | 4,103 |
| Feb 3, 2026 | 8,189.00 | 8,580.00 | 8,188.00 | 8,537.00 | 8,537.00 | 4.25% | 6,607 |
| Feb 2, 2026 | 8,257.00 | 8,264.00 | 8,026.00 | 8,189.00 | 8,189.00 | -1.82% | 4,320 |
| Jan 30, 2026 | 8,538.00 | 8,574.00 | 8,320.00 | 8,341.00 | 8,341.00 | -2.31% | 1,624 |
| Jan 29, 2026 | 8,475.00 | 8,688.00 | 8,320.00 | 8,538.00 | 8,538.00 | 0.74% | 9,416 |
| Jan 28, 2026 | 8,778.00 | 8,804.00 | 8,254.00 | 8,475.00 | 8,475.00 | -3.45% | 8,453 |
| Jan 27, 2026 | 8,900.00 | 9,187.00 | 8,654.00 | 8,778.00 | 8,778.00 | -1.37% | 12,278 |
| Jan 26, 2026 | 8,612.00 | 9,192.00 | 8,599.00 | 8,900.00 | 8,900.00 | 3.34% | 12,082 |
| Jan 23, 2026 | 8,490.00 | 8,659.00 | 8,397.00 | 8,612.00 | 8,612.00 | 1.44% | 5,921 |
| Jan 22, 2026 | 8,206.00 | 8,534.00 | 8,382.00 | 8,490.00 | 8,490.00 | 3.46% | 7,907 |
| Jan 21, 2026 | 8,400.00 | 8,400.00 | 8,107.00 | 8,206.00 | 8,206.00 | -0.73% | 7,156 |
| Jan 20, 2026 | 8,344.00 | 8,353.00 | 8,073.00 | 8,266.00 | 8,266.00 | -0.93% | 6,187 |
| Jan 19, 2026 | 8,445.00 | 8,445.00 | 8,223.00 | 8,344.00 | 8,344.00 | -0.71% | 5,563 |
| Jan 16, 2026 | 8,455.00 | 8,543.00 | 8,280.00 | 8,404.00 | 8,404.00 | -0.60% | 1,869 |
| Jan 15, 2026 | 8,501.00 | 8,501.00 | 8,320.00 | 8,455.00 | 8,455.00 | -0.54% | 21,817 |
| Jan 14, 2026 | 8,766.00 | 8,883.00 | 8,500.00 | 8,501.00 | 8,501.00 | -3.02% | 83,414 |
| Jan 13, 2026 | 8,700.00 | 8,831.00 | 8,700.00 | 8,766.00 | 8,766.00 | -0.47% | 5,234 |
| Jan 12, 2026 | 8,813.00 | 8,814.00 | 8,593.00 | 8,807.00 | 8,807.00 | 1.23% | 4,346 |
| Jan 9, 2026 | 8,900.00 | 8,900.00 | 8,660.00 | 8,700.00 | 8,700.00 | 0.46% | 6,423 |
| Jan 8, 2026 | 8,656.00 | 8,700.00 | 8,504.00 | 8,660.00 | 8,660.00 | 0.05% | 5,055 |
| Jan 7, 2026 | 8,715.00 | 8,880.00 | 8,551.00 | 8,656.00 | 8,656.00 | -0.68% | 4,385 |
| Jan 6, 2026 | 8,605.00 | 8,769.00 | 8,519.00 | 8,715.00 | 8,715.00 | 1.28% | 12,025 |
| Jan 5, 2026 | 8,605.00 | 8,709.00 | 8,521.00 | 8,605.00 | 8,605.00 | 1.00% | 15,699 |
| Jan 1, 2026 | 8,129.00 | 8,520.00 | 7,767.00 | 8,520.00 | 8,520.00 | 4.81% | 13,747 |
| Dec 31, 2025 | 8,063.00 | 8,466.00 | 8,062.00 | 8,129.00 | 8,129.00 | 0.82% | 12,400 |
| Dec 30, 2025 | 8,049.00 | 8,177.00 | 7,992.00 | 8,063.00 | 8,063.00 | 1.28% | 11,374 |
| Dec 29, 2025 | 7,989.00 | 8,027.00 | 7,820.00 | 7,961.00 | 7,961.00 | -0.35% | 5,807 |
| Dec 28, 2025 | 7,517.00 | 8,099.00 | 7,514.00 | 7,989.00 | 7,989.00 | 6.28% | 20,904 |
| Dec 25, 2025 | 7,500.00 | 7,593.00 | 7,282.00 | 7,517.00 | 7,517.00 | 0.23% | 8,479 |
| Dec 24, 2025 | 7,082.00 | 7,500.00 | 7,185.00 | 7,500.00 | 7,500.00 | 5.90% | 108,780 |
| Dec 23, 2025 | 7,021.00 | 7,272.00 | 6,700.00 | 7,082.00 | 7,082.00 | 0.87% | 78,239 |
| Dec 22, 2025 | 7,022.00 | 7,179.00 | 6,814.00 | 7,021.00 | 7,021.00 | -0.01% | 9,577 |
| Dec 21, 2025 | 7,327.00 | 7,327.00 | 6,962.00 | 7,022.00 | 7,022.00 | -4.16% | 7,279 |
| Dec 18, 2025 | 7,470.00 | 7,470.00 | 7,220.00 | 7,327.00 | 7,327.00 | -1.91% | 5,920 |
| Dec 17, 2025 | 7,528.00 | 7,696.00 | 7,102.00 | 7,470.00 | 7,470.00 | -0.56% | 25,647 |
| Dec 16, 2025 | 7,000.00 | 7,602.00 | 6,999.00 | 7,512.00 | 7,512.00 | 8.18% | 15,647 |
| Dec 15, 2025 | 7,052.00 | 7,100.00 | 6,454.00 | 6,944.00 | 6,944.00 | -1.53% | 14,704 |
| Dec 14, 2025 | 7,170.00 | 7,200.00 | 7,039.00 | 7,052.00 | 7,052.00 | -1.59% | 2,506 |
| Dec 11, 2025 | 7,145.00 | 7,380.00 | 7,078.00 | 7,166.00 | 7,166.00 | 0.29% | 4,061 |
| Dec 10, 2025 | 7,136.00 | 7,303.00 | 7,115.00 | 7,145.00 | 7,145.00 | 0.13% | 3,090 |
| Dec 9, 2025 | 7,089.00 | 7,149.00 | 6,987.00 | 7,136.00 | 7,136.00 | 0.66% | 6,612 |
| Dec 8, 2025 | 6,973.00 | 7,090.00 | 6,937.00 | 7,089.00 | 7,089.00 | 1.66% | 19,808 |
| Dec 7, 2025 | 6,852.00 | 7,039.00 | 6,852.00 | 6,973.00 | 6,973.00 | 0.65% | 1,548 |
| Dec 4, 2025 | 6,999.00 | 7,072.00 | 6,850.00 | 6,928.00 | 6,928.00 | 2.06% | 10,087 |
| Dec 3, 2025 | 6,875.00 | 6,959.00 | 6,784.00 | 6,788.00 | 6,788.00 | -1.27% | 2,583 |
| Dec 2, 2025 | 6,673.00 | 6,876.00 | 6,673.00 | 6,875.00 | 6,875.00 | 3.03% | 5,435 |
| Dec 1, 2025 | 6,586.00 | 6,680.00 | 6,569.00 | 6,673.00 | 6,673.00 | 1.32% | 5,594 |
| Nov 30, 2025 | 6,322.00 | 6,634.00 | 6,300.00 | 6,586.00 | 6,586.00 | 4.18% | 4,921 |
| Nov 27, 2025 | 6,280.00 | 6,372.00 | 6,226.00 | 6,322.00 | 6,322.00 | -0.71% | 2,985 |
| Nov 26, 2025 | 6,467.00 | 6,530.00 | 6,325.00 | 6,367.00 | 6,367.00 | -1.55% | 1,776 |
| Nov 25, 2025 | 6,436.00 | 6,600.00 | 6,350.00 | 6,467.00 | 6,467.00 | 0.48% | 1,859 |
| Nov 24, 2025 | 6,506.00 | 6,506.00 | 6,400.00 | 6,436.00 | 6,436.00 | -1.08% | 2,916 |
| Nov 23, 2025 | 6,601.00 | 6,596.00 | 6,462.00 | 6,506.00 | 6,506.00 | -1.44% | 1,081 |
| Nov 20, 2025 | 6,730.00 | 6,730.00 | 6,523.00 | 6,601.00 | 6,601.00 | - | 1,453 |
| Nov 19, 2025 | 6,661.00 | 6,710.00 | 6,470.00 | 6,601.00 | 6,601.00 | -0.90% | 1,389 |
| Nov 18, 2025 | 6,686.00 | 6,731.00 | 6,600.00 | 6,661.00 | 6,661.00 | -1.22% | 2,221 |
| Nov 17, 2025 | 6,680.00 | 6,845.00 | 6,679.00 | 6,743.00 | 6,743.00 | 0.94% | 1,835 |
| Nov 16, 2025 | 6,780.00 | 6,780.00 | 6,637.00 | 6,680.00 | 6,680.00 | -0.52% | 973 |
| Nov 13, 2025 | 6,748.00 | 7,017.00 | 6,683.00 | 6,715.00 | 6,715.00 | -0.49% | 2,991 |
| Nov 12, 2025 | 6,793.00 | 6,899.00 | 6,715.00 | 6,748.00 | 6,748.00 | -0.66% | 3,322 |
| Nov 11, 2025 | 7,015.00 | 7,015.00 | 6,679.00 | 6,793.00 | 6,793.00 | -1.41% | 4,948 |
| Nov 10, 2025 | 6,709.00 | 6,970.00 | 6,709.00 | 6,890.00 | 6,890.00 | 2.70% | 2,441 |
| Nov 9, 2025 | 7,000.00 | 7,000.00 | 6,693.00 | 6,709.00 | 6,709.00 | 0.36% | 5,195 |
| Nov 6, 2025 | 6,786.00 | 6,865.00 | 6,685.00 | 6,685.00 | 6,685.00 | -1.49% | 91,873 |
| Nov 5, 2025 | 6,792.00 | 6,860.00 | 6,709.00 | 6,786.00 | 6,786.00 | -0.09% | 4,629 |
| Nov 4, 2025 | 6,855.00 | 6,855.00 | 6,706.00 | 6,792.00 | 6,792.00 | 0.15% | 2,131 |
| Nov 3, 2025 | 6,566.00 | 6,797.00 | 6,521.00 | 6,782.00 | 6,782.00 | 3.29% | 4,564 |
| Nov 2, 2025 | 6,546.00 | 6,566.00 | 6,520.00 | 6,566.00 | 6,566.00 | 0.71% | 10,370 |
| Oct 30, 2025 | 6,520.00 | 6,637.00 | 6,500.00 | 6,520.00 | 6,520.00 | 1.07% | 3,668 |
| Oct 29, 2025 | 6,305.00 | 6,482.00 | 6,305.00 | 6,451.00 | 6,451.00 | 2.32% | 4,324 |
| Oct 28, 2025 | 6,404.00 | 6,500.00 | 6,268.00 | 6,305.00 | 6,305.00 | -1.55% | 13,394 |
| Oct 27, 2025 | 6,498.00 | 6,559.00 | 6,361.00 | 6,404.00 | 6,404.00 | -1.45% | 4,572 |
| Oct 26, 2025 | 6,268.00 | 6,500.00 | 6,299.00 | 6,498.00 | 6,498.00 | 3.67% | 11,152 |
| Oct 23, 2025 | 6,250.00 | 6,407.00 | 6,167.00 | 6,268.00 | 6,268.00 | 0.29% | 7,518 |
| Oct 22, 2025 | 6,188.00 | 6,250.00 | 6,118.00 | 6,250.00 | 6,250.00 | 1.00% | 12,129 |
| Oct 21, 2025 | 6,300.00 | 6,300.00 | 6,177.00 | 6,188.00 | 6,188.00 | -1.37% | 3,511 |
| Oct 20, 2025 | 6,333.00 | 6,346.00 | 6,250.00 | 6,274.00 | 6,274.00 | -0.93% | 3,556 |
| Oct 19, 2025 | 6,458.00 | 6,458.00 | 6,288.00 | 6,333.00 | 6,333.00 | -1.94% | 1,854 |