Ellomay Capital Ltd. (TLV:ELLO)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,404.00
-94.00 (-1.45%)
Oct 27, 2025, 5:24 PM IDT
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 6,498.00 | 6,559.00 | 6,361.00 | 6,404.00 | 6,404.00 | -1.45% | 4,572 |
| Oct 26, 2025 | 6,268.00 | 6,500.00 | 6,268.00 | 6,498.00 | 6,498.00 | 3.67% | 11,152 |
| Oct 23, 2025 | 6,250.00 | 6,407.00 | 6,167.00 | 6,268.00 | 6,268.00 | 0.29% | 7,518 |
| Oct 22, 2025 | 6,188.00 | 6,250.00 | 6,118.00 | 6,250.00 | 6,250.00 | 1.00% | 12,129 |
| Oct 21, 2025 | 6,300.00 | 6,300.00 | 6,177.00 | 6,188.00 | 6,188.00 | -1.37% | 3,511 |
| Oct 20, 2025 | 6,333.00 | 6,346.00 | 6,250.00 | 6,274.00 | 6,274.00 | -0.93% | 3,556 |
| Oct 19, 2025 | 6,458.00 | 6,458.00 | 6,288.00 | 6,333.00 | 6,333.00 | -1.94% | 1,854 |
| Oct 16, 2025 | 6,468.00 | 6,497.00 | 6,405.00 | 6,458.00 | 6,458.00 | 1.32% | 5,563 |
| Oct 15, 2025 | 6,404.00 | 6,498.00 | 6,269.00 | 6,374.00 | 6,374.00 | -0.47% | 8,409 |
| Oct 12, 2025 | 6,187.00 | 6,441.00 | 6,115.00 | 6,404.00 | 6,404.00 | 3.51% | 8,473 |
| Oct 9, 2025 | 6,108.00 | 6,249.00 | 6,064.00 | 6,187.00 | 6,187.00 | 1.46% | 12,801 |
| Oct 8, 2025 | 6,113.00 | 6,113.00 | 6,022.00 | 6,098.00 | 6,098.00 | 1.26% | 2,478 |
| Oct 7, 2025 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | - | - |
| Oct 6, 2025 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | -1.49% | - |
| Oct 5, 2025 | 6,123.00 | 6,262.00 | 6,042.00 | 6,113.00 | 6,113.00 | 1.51% | 8,030 |
| Oct 2, 2025 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | - | - |
| Oct 1, 2025 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | 6,022.00 | - | - |
| Sep 30, 2025 | 5,867.00 | 6,082.00 | 5,867.00 | 6,022.00 | 6,022.00 | 2.64% | 9,738 |
| Sep 29, 2025 | 5,933.00 | 5,938.00 | 5,836.00 | 5,867.00 | 5,867.00 | -0.61% | 3,752 |
| Sep 28, 2025 | 5,987.00 | 6,045.00 | 5,869.00 | 5,903.00 | 5,903.00 | 1.18% | 3,632 |
| Sep 25, 2025 | 5,872.00 | 5,957.00 | 5,710.00 | 5,834.00 | 5,834.00 | -0.65% | 5,394 |
| Sep 24, 2025 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | - | - |
| Sep 23, 2025 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | - | - |
| Sep 22, 2025 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | - | - |
| Sep 21, 2025 | 5,972.00 | 5,986.00 | 5,802.00 | 5,872.00 | 5,872.00 | -1.67% | 2,064 |
| Sep 18, 2025 | 5,940.00 | 6,000.00 | 5,897.00 | 5,972.00 | 5,972.00 | 0.54% | 2,162 |
| Sep 17, 2025 | 6,100.00 | 6,170.00 | 5,905.00 | 5,940.00 | 5,940.00 | -1.80% | 1,823 |
| Sep 16, 2025 | 6,178.00 | 6,178.00 | 6,012.00 | 6,049.00 | 6,049.00 | -0.66% | 2,778 |
| Sep 15, 2025 | 6,119.00 | 6,211.00 | 5,988.00 | 6,089.00 | 6,089.00 | -0.49% | 3,511 |
| Sep 14, 2025 | 6,023.00 | 6,250.00 | 6,023.00 | 6,119.00 | 6,119.00 | 1.59% | 1,438 |
| Sep 11, 2025 | 6,140.00 | 6,141.00 | 5,905.00 | 6,023.00 | 6,023.00 | -1.91% | 2,245 |
| Sep 10, 2025 | 6,318.00 | 6,318.00 | 6,068.00 | 6,140.00 | 6,140.00 | -2.82% | 2,452 |
| Sep 9, 2025 | 6,287.00 | 6,409.00 | 6,258.00 | 6,318.00 | 6,318.00 | 0.49% | 2,971 |
| Sep 8, 2025 | 6,325.00 | 6,357.00 | 6,216.00 | 6,287.00 | 6,287.00 | -0.60% | 1,514 |
| Sep 7, 2025 | 6,206.00 | 6,358.00 | 6,206.00 | 6,325.00 | 6,325.00 | 1.92% | 4,305 |
| Sep 4, 2025 | 6,060.00 | 6,291.00 | 6,060.00 | 6,206.00 | 6,206.00 | 2.41% | 2,309 |
| Sep 3, 2025 | 6,019.00 | 6,139.00 | 5,899.00 | 6,060.00 | 6,060.00 | 0.68% | 52,686 |
| Sep 2, 2025 | 5,980.00 | 6,033.00 | 5,980.00 | 6,019.00 | 6,019.00 | 0.65% | 668 |
| Sep 1, 2025 | 5,943.00 | 6,049.00 | 5,943.00 | 5,980.00 | 5,980.00 | 0.62% | 3,124 |
| Aug 31, 2025 | 5,877.00 | 6,023.00 | 5,877.00 | 5,943.00 | 5,943.00 | 1.12% | 1,344 |
| Aug 28, 2025 | 5,963.00 | 6,201.00 | 5,783.00 | 5,877.00 | 5,877.00 | -1.44% | 3,583 |
| Aug 27, 2025 | 5,882.00 | 6,031.00 | 5,766.00 | 5,963.00 | 5,963.00 | 1.38% | 4,106 |
| Aug 26, 2025 | 5,917.00 | 6,000.00 | 5,826.00 | 5,882.00 | 5,882.00 | -0.59% | 898 |
| Aug 25, 2025 | 5,973.00 | 6,119.00 | 5,917.00 | 5,917.00 | 5,917.00 | -0.94% | 1,867 |
| Aug 24, 2025 | 5,849.00 | 6,122.00 | 5,849.00 | 5,973.00 | 5,973.00 | 2.12% | 2,306 |
| Aug 21, 2025 | 5,897.00 | 5,958.00 | 5,798.00 | 5,849.00 | 5,849.00 | -0.81% | 916 |
| Aug 20, 2025 | 5,959.00 | 5,968.00 | 5,845.00 | 5,897.00 | 5,897.00 | -1.04% | 1,413 |
| Aug 19, 2025 | 6,044.00 | 6,075.00 | 5,920.00 | 5,959.00 | 5,959.00 | -1.41% | 1,109 |
| Aug 18, 2025 | 6,075.00 | 6,075.00 | 6,006.00 | 6,044.00 | 6,044.00 | -0.51% | 182 |
| Aug 17, 2025 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | - | 48 |