Skip to main content
Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
21.58
-0.17 (-0.78%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ellomay Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%5,168
Dec 2, 202521.1521.2520.7320.7520.75-0.72%3,764
Dec 1, 202520.1021.3020.1020.9020.905.08%10,098
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
Sep 29, 202517.6717.6717.6717.6717.672.26%1,645
Sep 25, 202517.6117.6517.2417.2817.28-1.26%3,986
Sep 24, 202517.4117.7717.4017.5017.50-0.34%4,508
Sep 19, 202517.7617.7617.5617.5617.56-3.52%357
Sep 17, 202518.2018.4918.0618.2018.20-3.19%1,266
Sep 16, 202518.1318.8418.1318.8018.801.62%850
Sep 15, 202517.0418.5017.0418.5018.501.54%1,437
Sep 12, 202518.2218.2218.2218.2218.222.02%227
Sep 11, 202518.1518.2117.8617.8617.86-1.33%611
Sep 10, 202518.0418.1017.1718.1018.10-2.43%1,260
Sep 9, 202518.7418.7418.5118.5518.55-1.64%649
Sep 8, 202518.8018.8618.6518.8618.862.95%1,614
Sep 4, 202518.2518.3218.1718.3218.322.75%1,322
Sep 3, 202517.4318.1917.4317.8317.832.03%2,288
Sep 2, 202517.7817.7817.4617.4817.48-5.95%1,227
Aug 29, 202519.0119.2718.2118.5818.583.27%1,467
Aug 28, 202517.9917.9917.9917.9917.992.81%452
Aug 27, 202517.6117.6117.4517.5017.500.57%1,200
Aug 26, 202517.3917.4017.3017.4017.40-0.29%1,338
Aug 25, 202517.5517.5517.3517.4517.450.87%3,946
Aug 22, 202516.9917.3016.9017.3017.302.06%2,457
Aug 21, 202517.2417.2716.7216.9516.95-1.11%3,773
Aug 20, 202517.2317.3916.9317.1417.14-2.06%5,522
Aug 19, 202517.6518.2616.0917.5017.50-2.51%9,226
Aug 18, 202517.8017.9517.8017.9517.950.84%1,261
Aug 15, 202517.7517.8217.6017.8017.800.56%3,802
Aug 14, 202517.6317.9217.6217.7017.700.57%2,971
Aug 13, 202517.7918.6517.6017.6017.60-2.22%10,191
Aug 12, 202517.9018.0017.9018.0018.001.18%2,299
Aug 11, 202518.1318.1317.4817.7917.79-1.50%2,460
Aug 8, 202518.1820.0518.0618.0618.06-0.77%11,786
Aug 7, 202518.1318.2418.0018.2018.200.28%2,635
Aug 6, 202518.3119.4017.3918.1518.156.33%15,008
Aug 5, 202517.0517.4917.0517.0717.07-7.23%1,642
Aug 4, 202518.2018.4018.0018.4018.401.94%1,780
Aug 1, 202517.8518.2817.8518.0518.051.12%4,128
Jul 31, 202518.0018.3017.8517.8517.85-0.78%933
Jul 30, 202518.1818.1817.8017.9917.99-0.55%1,434
Jul 29, 202518.1018.3517.5518.0918.091.06%1,896
Jul 28, 202517.9517.9517.7217.9017.901.70%960
Jul 25, 202518.3018.3017.6017.6017.60-0.26%1,172
Jul 24, 202517.8617.8617.0017.6517.65-0.93%1,538
Jul 22, 202517.8117.8117.8117.8117.81-0.20%453
Jul 21, 202517.2517.8517.2517.8517.844.97%3,878
Jul 17, 202517.0017.0017.0017.0017.002.16%130,419
Jul 16, 202516.8616.8615.4016.6416.64-0.95%7,327
Jul 15, 202516.9616.9616.8016.8016.80-1.98%1,012
Jul 14, 202517.0917.1417.0317.1417.14-0.87%1,463
Jul 11, 202517.5017.5017.2917.2917.291.41%2,800
Jul 10, 202517.3117.4817.0517.0517.050.29%4,136
Jul 9, 202518.0018.1116.8717.0017.00-1.68%9,582
Jul 8, 202516.8618.2016.3117.2917.29-0.35%10,412
Jul 7, 202517.6717.7417.3117.3517.35-1.03%2,982
Jul 2, 202517.5317.5317.5317.5317.53-5.42%2,428
Jul 1, 202517.7718.5417.7718.5418.547.64%1,238
Jun 30, 202517.3118.1016.6117.2217.22-0.46%21,819
Jun 27, 202517.6017.6016.8117.3017.30-1.14%4,244