Skip to main content
Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
25.51
-0.30 (-1.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Ellomay Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6125.9624.8325.51--1.14%274
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%1,286
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