Ellomay Capital Ltd. (TLV:ELLO)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,949.00
+241.00 (3.13%)
Mar 31, 2026, 5:24 PM IDT
TLV:ELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |