Skip to main content
Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
28.97
+2.09 (7.78%)
Mar 6, 2026, 4:00 PM EST - Market closed

Ellomay Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.5028.2826.5026.8826.887.52%3,174
Mar 4, 202625.0025.0025.0025.0025.000.52%555
Mar 2, 202624.4624.8724.4624.8724.873.24%1,298
Feb 27, 202624.0924.0924.0924.0924.092.90%1,477
Feb 26, 202624.3024.3023.4123.4123.41-3.66%1,286
Feb 25, 202624.2025.6823.8324.3024.301.25%16,987
Feb 24, 202624.7124.7123.4924.0024.00-3.96%3,562
Feb 23, 202624.5025.7824.5024.9924.99-2.38%3,314
Feb 20, 202625.5925.6425.4925.6025.601.99%3,007
Feb 19, 202623.9125.8923.9125.1025.10-6.03%4,639
Feb 18, 202626.6126.7124.7426.7126.71-5.98%2,460
Feb 17, 202628.4928.5028.0128.4128.41-0.32%2,689
Feb 13, 202629.9129.9128.2528.5028.50-4.33%2,374
Feb 12, 202629.3029.7929.3029.7929.790.98%3,329
Feb 11, 202630.3430.3429.5029.5029.506.96%2,942
Feb 9, 202627.5927.5927.5827.5827.58-2.58%1,015
Feb 6, 202628.3128.3128.3128.3128.315.84%431
Feb 5, 202626.7526.7526.7526.7526.750.09%357
Feb 4, 202626.7326.7326.7326.7326.73-1.57%388
Feb 3, 202627.5027.8526.7027.1527.154.02%3,491
Feb 2, 202626.1026.1026.1026.1026.10-0.38%304
Jan 30, 202626.5126.5124.1226.2026.20-2.24%2,727
Jan 29, 202627.0227.2526.6926.8026.80-1.07%3,734
Jan 28, 202626.9327.4026.9327.0927.09-0.77%2,134
Jan 27, 202628.3028.3027.1127.3027.30-4.28%12,861
Jan 26, 202627.7028.6027.6128.5228.527.54%4,666
Jan 23, 202626.4626.7526.4626.5226.52-1.12%8,784
Jan 22, 202627.1127.8026.3926.8226.82-0.45%3,812
Jan 21, 202625.1626.9424.7726.9426.94-0.96%8,950
Jan 20, 202627.0527.2027.0527.2027.20-1.88%1,724
Jan 16, 202627.7127.7427.7127.7227.721.76%2,612
Jan 15, 202626.9427.2426.9427.2427.24-1.57%1,794
Jan 14, 202627.6827.6827.6827.6827.68-2.21%1,611
Jan 13, 202627.6029.2527.6028.3028.303.51%5,354
Jan 12, 202627.5027.7027.3427.3427.340.74%1,735
Jan 9, 202627.3627.3627.1427.1427.14-4.44%964
Jan 8, 202627.5028.4927.5028.4028.404.91%2,599
Jan 7, 202627.0227.4326.7927.0727.070.07%1,985
Jan 6, 202627.5627.5626.6027.0527.051.69%3,609
Jan 5, 202628.0028.0026.3526.6026.60-0.56%9,102
Jan 2, 202625.7527.7725.4526.7526.7510.08%10,139
Dec 31, 202526.2426.5023.6424.3024.30-7.25%14,332
Dec 30, 202527.0527.0525.1526.2026.201.79%6,669
Dec 29, 202523.7025.7423.7025.7425.7411.43%2,093
Dec 26, 202523.5823.5823.1023.1023.10-0.90%638
Dec 24, 202523.4623.9922.6123.3123.315.86%2,057
Dec 23, 202522.2622.2622.0222.0222.021.06%1,097
Dec 22, 202521.6021.7921.6021.7921.79-3.37%1,158
Dec 19, 202522.7722.7722.5522.5522.55-0.44%318
Dec 18, 202523.7523.7522.4022.6522.65-0.44%2,464
Dec 17, 202523.7423.9022.7522.7522.75-4.69%7,800
Dec 16, 202523.0224.1223.0123.8723.8710.00%6,235
Dec 15, 202521.5021.9021.4721.7021.70-0.69%3,578
Dec 12, 202522.4022.4021.8521.8521.85-1.13%2,739
Dec 10, 202522.5022.5021.8222.1022.10-1.47%2,709
Dec 9, 202523.9523.9522.3022.4322.434.76%1,375
Dec 8, 202521.6421.6421.4121.4121.41-0.79%1,625
Dec 5, 202522.0022.0021.4821.5821.58-0.78%1,660
Dec 4, 202520.7822.0020.6021.7521.754.12%6,523
Dec 3, 202521.0021.0020.4520.8920.890.67%5,169
Dec 2, 202521.1521.2520.7320.7520.75-0.72%3,764
Dec 1, 202520.1021.3020.1020.9020.905.08%10,099
Nov 26, 202519.0119.8919.0119.8919.89-294
Nov 25, 202519.1019.8919.1019.8919.890.45%750
Nov 20, 202520.2620.5619.7919.8019.800.64%5,656
Nov 19, 202520.0120.2519.6819.6819.68-1.53%1,005
Nov 18, 202520.6020.6019.5019.9819.98-2.06%1,497
Nov 17, 202520.8820.9019.5320.4020.40-2.81%5,124
Nov 14, 202520.8221.3520.8220.9920.991.35%2,336
Nov 13, 202520.8120.9520.7120.7120.71-1.62%1,557
Nov 12, 202521.0221.7018.0021.0521.050.81%8,049
Nov 11, 202520.9522.5020.3020.8820.88-1.60%8,581
Nov 10, 202522.0023.0020.8321.2221.223.56%4,993
Nov 7, 202520.5920.5920.4920.4920.49-1.96%503
Nov 6, 202520.9020.9020.9020.9020.900.48%529
Nov 5, 202520.7922.5020.6520.8020.800.82%5,295
Nov 4, 202520.8420.8420.6320.6320.63-1.53%1,103
Nov 3, 202520.6921.3020.6920.9520.953.15%2,307
Oct 31, 202520.3920.3920.3120.3120.31-0.93%1,385
Oct 29, 202519.7821.4919.5520.5020.504.65%3,619
Oct 28, 202519.5919.5919.5919.5919.590.72%519
Oct 27, 202519.5419.5419.4519.4519.45-1.77%924
Oct 24, 202519.3219.8019.3219.8019.803.18%1,302
Oct 23, 202519.0519.1918.2719.1919.19-1,850
Oct 22, 202518.9619.8718.8019.1919.193.17%7,112
Oct 21, 202518.5019.3017.0018.6018.60-3.58%7,767
Oct 20, 202519.2919.2919.2919.2919.29-1.43%443
Oct 16, 202519.5119.5719.5119.5719.572.73%775
Oct 15, 202519.2119.4719.0519.0519.051.28%4,782
Oct 14, 202518.9119.2018.8118.8118.81-0.95%2,590
Oct 13, 202519.1819.6618.9918.9918.994.34%3,804
Oct 10, 202518.7018.7017.6418.2018.20-1.73%1,327
Oct 9, 202518.1720.0918.1718.5218.521.70%12,733
Oct 8, 202518.2118.2118.2118.2118.21-3.65%386
Oct 7, 202519.0019.4618.5918.9018.90-1.51%2,471
Oct 6, 202519.1919.1919.1919.1919.19-1.03%358
Oct 3, 202517.7319.9017.7319.3919.39-5.87%3,610
Oct 2, 202519.1023.6917.9220.6020.607.85%9,827
Oct 1, 202519.2019.2019.1019.1019.106.05%537
Sep 30, 202518.2918.2917.9218.0118.011.92%1,926