Ellomay Capital Ltd. (TLV:ELLO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 7,526.00
+21.00 (0.28%)
Apr 29, 2026, 12:05 PM IDT
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,718.00 | 7,718.00 | 7,493.00 | 7,505.00 | - | -2.73% | 14,135 |
| Apr 27, 2026 | 7,599.00 | 7,718.00 | 7,560.00 | 7,716.00 | 7,716.00 | 1.54% | 10,630 |
| Apr 24, 2026 | 7,606.00 | 7,606.00 | 7,492.00 | 7,599.00 | 7,599.00 | -0.09% | 2,768 |
| Apr 23, 2026 | 7,446.00 | 7,638.00 | 7,335.00 | 7,606.00 | 7,606.00 | 2.15% | 7,888 |
| Apr 20, 2026 | 7,453.00 | 7,459.00 | 7,310.00 | 7,446.00 | 7,446.00 | -0.09% | 3,375 |
| Apr 17, 2026 | 7,460.00 | 7,460.00 | 7,429.00 | 7,453.00 | 7,453.00 | 0.50% | 1,841 |
| Apr 16, 2026 | 7,417.00 | 7,460.00 | 7,389.00 | 7,416.00 | 7,416.00 | -0.01% | 4,986 |
| Apr 15, 2026 | 7,454.00 | 7,530.00 | 7,371.00 | 7,417.00 | 7,417.00 | -0.50% | 6,831 |
| Apr 14, 2026 | 7,482.00 | 7,768.00 | 7,400.00 | 7,454.00 | 7,454.00 | 0.03% | 3,335 |
| Apr 13, 2026 | 7,827.00 | 7,827.00 | 7,452.00 | 7,452.00 | 7,452.00 | -4.79% | 6,742 |
| Apr 10, 2026 | 7,799.00 | 7,907.00 | 7,766.00 | 7,827.00 | 7,827.00 | 0.36% | 2,927 |
| Apr 9, 2026 | 7,814.00 | 7,970.00 | 7,702.00 | 7,799.00 | 7,799.00 | -0.19% | 2,167 |
| Apr 6, 2026 | 7,602.00 | 7,835.00 | 7,602.00 | 7,814.00 | 7,814.00 | -0.28% | 1,915 |
| Apr 3, 2026 | 7,839.00 | 7,839.00 | 7,658.00 | 7,836.00 | 7,836.00 | -0.04% | 1,733 |
| Mar 31, 2026 | 7,708.00 | 7,949.00 | 7,708.00 | 7,839.00 | 7,839.00 | 1.70% | 2,628 |
| Mar 30, 2026 | 7,634.00 | 7,869.00 | 7,525.00 | 7,708.00 | 7,708.00 | 0.97% | 29,298 |
| Mar 27, 2026 | 7,865.00 | 7,870.00 | 7,503.00 | 7,634.00 | 7,634.00 | -2.94% | 1,677 |
| Mar 26, 2026 | 7,929.00 | 8,080.00 | 7,425.00 | 7,865.00 | 7,865.00 | -0.81% | 1,415 |
| Mar 25, 2026 | 7,754.00 | 8,114.00 | 7,553.00 | 7,929.00 | 7,929.00 | 2.26% | 1,217 |
| Mar 24, 2026 | 7,793.00 | 7,817.00 | 7,424.00 | 7,754.00 | 7,754.00 | -0.50% | 2,099 |
| Mar 23, 2026 | 7,731.00 | 7,924.00 | 7,512.00 | 7,793.00 | 7,793.00 | 0.80% | 1,878 |
| Mar 20, 2026 | 7,607.00 | 7,915.00 | 7,500.00 | 7,731.00 | 7,731.00 | 1.63% | 3,701 |
| Mar 19, 2026 | 7,824.00 | 7,824.00 | 7,400.00 | 7,607.00 | 7,607.00 | -2.77% | 8,866 |
| Mar 18, 2026 | 7,930.00 | 7,948.00 | 7,700.00 | 7,824.00 | 7,824.00 | -1.34% | 5,692 |
| Mar 17, 2026 | 7,962.00 | 8,018.00 | 7,800.00 | 7,930.00 | 7,930.00 | -0.40% | 5,624 |
| Mar 16, 2026 | 8,114.00 | 8,114.00 | 7,710.00 | 7,962.00 | 7,962.00 | 0.58% | 3,183 |
| Mar 13, 2026 | 7,997.00 | 8,113.00 | 7,684.00 | 7,916.00 | 7,916.00 | -1.01% | 958 |
| Mar 12, 2026 | 8,178.00 | 8,176.00 | 7,866.00 | 7,997.00 | 7,997.00 | -2.21% | 2,799 |
| Mar 11, 2026 | 8,203.00 | 8,283.00 | 7,936.00 | 8,178.00 | 8,178.00 | -0.30% | 3,262 |
| Mar 10, 2026 | 8,353.00 | 8,353.00 | 8,059.00 | 8,203.00 | 8,203.00 | -0.57% | 4,297 |
| Mar 9, 2026 | 8,314.00 | 8,400.00 | 8,084.00 | 8,250.00 | 8,250.00 | -0.77% | 3,315 |
| 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 |