Skip to main content
Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
18.50
-0.70 (-3.65%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Ellomay Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.7918.7918.4918.5018.50-3.65%1,318
Jun 25, 202619.4519.7419.2019.2019.200.21%5,435
Jun 24, 202619.0419.7218.9119.1619.160.79%17,099
Jun 23, 202619.3519.6018.9919.0119.01-2.11%12,475
Jun 22, 202620.0720.0719.4219.4219.42-1.77%6,099
Jun 18, 202620.6920.6919.7719.7719.77-5.27%5,711
Jun 17, 202620.9821.5020.8720.8720.87-5.05%8,550
Jun 16, 202621.8021.9921.2721.9821.981.97%6,671
Jun 15, 202621.9922.9021.5621.5621.562.11%16,967
Jun 12, 202621.2921.5120.5421.1121.11-1.36%28,897
Jun 11, 202621.5621.9521.4021.4021.401.18%15,550
Jun 10, 202621.2021.4920.9521.1521.150.48%10,177
Jun 9, 202621.7021.8519.6121.0521.05-4.06%34,825
Jun 8, 202621.7622.0221.6021.9421.943.00%10,808
Jun 5, 202622.5022.7121.3021.3021.30-4.66%24,661
Jun 4, 202622.5223.3022.3422.3422.34-0.18%19,920
Jun 3, 202623.3623.9022.3822.3822.38-3.53%28,266
Jun 2, 202623.6824.7023.2023.2023.20-2.27%24,133
Jun 1, 202623.9025.6123.7023.7423.74-1.12%30,425
May 29, 202624.1024.7423.2524.0124.01-2.00%6,188
May 28, 202624.8225.3424.4324.5024.50-0.57%26,114
May 27, 202624.2225.7824.0524.6424.641.27%24,540
May 26, 202623.5325.1123.1124.3324.339.59%22,779
May 22, 202622.4122.8522.2022.2022.20-2.33%17,808
May 21, 202622.4923.0022.4922.7322.73-1.17%18,961
May 20, 202623.0023.0023.0023.0023.00-0.54%871
May 19, 202623.0023.7622.4823.1323.13-0.96%10,545
May 18, 202623.5124.5722.8023.3523.352.28%16,438
May 15, 202622.9823.3822.2522.8322.83-2.29%10,953
May 14, 202623.2624.6421.2423.3723.37-1.54%20,473
May 12, 202624.2725.0023.6023.7323.731.63%96,766
May 11, 202624.5025.2422.6023.3523.35-4.69%105,513
May 7, 202624.0224.5024.0024.5024.50-3.92%1,982
May 6, 202625.0025.5025.0025.5025.502.00%2,192
May 5, 202624.0225.8724.0225.0025.00-1.54%3,012
May 4, 202625.6026.0025.3925.3925.39-2.72%1,933
May 1, 202624.9528.0024.9526.1026.101.83%8,029
Apr 30, 202625.7827.5625.0925.6325.632.32%27,999
Apr 29, 202625.0025.0525.0025.0525.05-2.91%1,640
Apr 27, 202625.9025.9025.7025.8025.802.38%3,575
Apr 24, 202624.3025.5024.3025.2025.200.86%4,036
Apr 23, 202624.9725.0024.9024.9924.991.73%2,404
Apr 22, 202624.3024.5623.8124.5624.561.91%3,534
Apr 21, 202624.6124.9023.6824.1024.10-3.60%24,484
Apr 15, 202625.0025.0025.0025.0025.002.59%435
Apr 14, 202625.1325.1324.1524.3724.37-0.57%6,423
Apr 13, 202625.0125.5024.5124.5124.510.25%4,778
Apr 10, 202625.3025.5424.3624.4524.45-1.81%31,777
Apr 9, 202625.1025.1024.9024.9024.90-0.80%1,478
Apr 8, 202625.2025.2024.5125.1025.100.40%1,794
Apr 7, 202625.0025.0124.8525.0025.000.04%1,161
Apr 6, 202625.2525.3124.9024.9924.99-2.38%1,828
Apr 2, 202625.5625.7025.5625.6025.605.31%335
Mar 31, 202624.3124.3124.3124.3124.310.04%268
Mar 30, 202624.5724.8424.1524.3024.30-2.80%5,861
Mar 27, 202624.9025.0024.5525.0025.00-1.19%3,631
Mar 26, 202625.2025.6025.2025.3025.30-0.12%1,120
Mar 25, 202625.2525.3325.2525.3325.330.20%421
Mar 23, 202625.1125.9425.1125.2825.28-0.24%2,298
Mar 19, 202625.3425.3425.3425.3425.34-0.98%385
Mar 18, 202625.3126.4025.3125.5925.590.35%4,334
Mar 17, 202626.0026.6925.0025.5025.50-0.27%5,581
Mar 16, 202625.5725.5725.5725.5725.574.15%522
Mar 13, 202624.5524.5524.5524.5524.55-5.35%203
Mar 12, 202626.0526.2025.0225.9425.94-3.17%2,243
Mar 11, 202626.1927.4326.1926.7926.791.86%1,739
Mar 10, 202625.8226.5525.8026.3026.30-0.42%1,517
Mar 9, 202626.0527.8426.0526.4126.41-1.75%3,081
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%1,298
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, 202628.3128.3128.3128.3128.315.83%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%8,794
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