Ellomay Capital Ltd. (TLV:ELLO)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,111.00
+83.00 (1.38%)
Aug 14, 2025, 5:24 PM IDT
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6,250.00 | 6,250.00 | 6,133.00 | 6,156.00 | 6,156.00 | 2.12% | 210 |
| Aug 13, 2025 | 6,137.00 | 6,190.00 | 5,977.00 | 6,028.00 | 6,028.00 | -1.78% | 2,597 |
| Aug 12, 2025 | 6,153.00 | 6,172.00 | 6,072.00 | 6,137.00 | 6,137.00 | -0.26% | 1,966 |
| Aug 11, 2025 | 6,146.00 | 6,221.00 | 5,900.00 | 6,153.00 | 6,153.00 | 0.11% | 2,687 |
| Aug 10, 2025 | 6,000.00 | 6,193.00 | 6,000.00 | 6,146.00 | 6,146.00 | 2.43% | 1,746 |
| Aug 7, 2025 | 5,888.00 | 6,177.00 | 5,888.00 | 6,000.00 | 6,000.00 | 1.90% | 61,700 |
| Aug 6, 2025 | 5,862.00 | 5,965.00 | 5,791.00 | 5,888.00 | 5,888.00 | 0.44% | 4,428 |
| Aug 5, 2025 | 5,937.00 | 6,071.00 | 5,820.00 | 5,862.00 | 5,862.00 | -2.30% | 3,448 |
| Aug 4, 2025 | 6,167.00 | 6,224.00 | 5,940.00 | 6,000.00 | 6,000.00 | -2.71% | 2,524 |
| Jul 31, 2025 | 6,161.00 | 6,200.00 | 6,140.00 | 6,167.00 | 6,167.00 | 0.10% | 3,239 |
| Jul 30, 2025 | 6,131.00 | 6,187.00 | 6,039.00 | 6,161.00 | 6,161.00 | 0.49% | 35,500 |
| Jul 29, 2025 | 6,072.00 | 6,150.00 | 6,024.00 | 6,131.00 | 6,131.00 | 0.97% | 23,514 |
| Jul 28, 2025 | 6,047.00 | 6,081.00 | 5,968.00 | 6,072.00 | 6,072.00 | 0.41% | 3,836 |
| Jul 27, 2025 | 6,059.00 | 6,081.00 | 5,877.00 | 6,047.00 | 6,047.00 | -0.20% | 2,001 |
| Jul 24, 2025 | 6,090.00 | 6,090.00 | 6,000.00 | 6,059.00 | 6,059.00 | -0.31% | 2,306 |
| Jul 23, 2025 | 5,670.00 | 6,080.00 | 5,670.00 | 6,078.00 | 6,078.00 | -0.03% | 4,068 |
| Jul 22, 2025 | 5,922.00 | 6,099.00 | 5,876.00 | 6,080.00 | 6,080.00 | 2.67% | 33,996 |
| Jul 21, 2025 | 5,918.00 | 5,983.00 | 5,893.00 | 5,922.00 | 5,922.00 | 0.07% | 2,191 |
| Jul 20, 2025 | 5,806.00 | 6,020.00 | 5,806.00 | 5,918.00 | 5,918.00 | 1.93% | 2,649 |
| Jul 17, 2025 | 5,670.00 | 5,879.00 | 5,670.00 | 5,806.00 | 5,806.00 | 0.71% | 7,801 |
| Jul 16, 2025 | 5,796.00 | 5,914.00 | 5,733.00 | 5,765.00 | 5,765.00 | -0.53% | 5,381 |
| Jul 15, 2025 | 5,801.00 | 5,871.00 | 5,769.00 | 5,796.00 | 5,796.00 | -0.09% | 2,998 |
| Jul 14, 2025 | 5,887.00 | 5,920.00 | 5,771.00 | 5,801.00 | 5,801.00 | 0.17% | 6,484 |
| Jul 13, 2025 | 5,791.00 | 5,801.00 | 5,691.00 | 5,791.00 | 5,791.00 | - | 7,478 |
| Jul 10, 2025 | 5,853.00 | 5,876.00 | 5,728.00 | 5,791.00 | 5,791.00 | -1.06% | 7,207 |
| Jul 9, 2025 | 5,688.00 | 6,023.00 | 5,688.00 | 5,853.00 | 5,853.00 | 2.90% | 16,257 |
| Jul 8, 2025 | 5,980.00 | 6,031.00 | 5,680.00 | 5,688.00 | 5,688.00 | -4.88% | 10,929 |
| Jul 7, 2025 | 6,275.00 | 6,275.00 | 5,911.00 | 5,980.00 | 5,980.00 | -2.46% | 7,048 |
| Jul 6, 2025 | 6,130.00 | 6,320.00 | 6,097.00 | 6,131.00 | 6,131.00 | 0.02% | 5,107 |
| Jul 3, 2025 | 6,163.00 | 6,437.00 | 6,048.00 | 6,130.00 | 6,130.00 | -0.54% | 3,428 |
| Jul 2, 2025 | 6,165.00 | 6,165.00 | 6,115.00 | 6,163.00 | 6,163.00 | -0.03% | 4,127 |
| Jul 1, 2025 | 6,105.00 | 6,226.00 | 6,001.00 | 6,165.00 | 6,165.00 | 1.43% | 8,674 |
| Jun 30, 2025 | 6,182.00 | 6,224.00 | 6,025.00 | 6,078.00 | 6,078.00 | -1.68% | 4,308 |
| Jun 29, 2025 | 5,957.00 | 6,193.00 | 5,957.00 | 6,182.00 | 6,182.00 | 3.78% | 12,935 |
| Jun 26, 2025 | 5,649.00 | 6,086.00 | 5,649.00 | 5,957.00 | 5,957.00 | 5.47% | 7,773 |
| Jun 25, 2025 | 5,190.00 | 5,700.00 | 5,190.00 | 5,648.00 | 5,648.00 | 8.82% | 10,460 |
| Jun 24, 2025 | 5,153.00 | 5,295.00 | 5,142.00 | 5,190.00 | 5,190.00 | 0.93% | 11,720 |
| Jun 23, 2025 | 5,209.00 | 5,237.00 | 5,128.00 | 5,142.00 | 5,142.00 | -1.29% | 2,151 |
| Jun 22, 2025 | 5,179.00 | 5,236.00 | 5,156.00 | 5,209.00 | 5,209.00 | 0.58% | 9,082 |
| Jun 19, 2025 | 5,141.00 | 5,195.00 | 5,141.00 | 5,179.00 | 5,179.00 | 0.74% | 5,828 |
| Jun 18, 2025 | 5,124.00 | 5,166.00 | 5,075.00 | 5,141.00 | 5,141.00 | 0.33% | 1,975 |
| Jun 17, 2025 | 5,122.00 | 5,213.00 | 5,063.00 | 5,124.00 | 5,124.00 | 0.04% | 4,810 |
| Jun 16, 2025 | 4,937.00 | 5,150.00 | 4,936.00 | 5,122.00 | 5,122.00 | 3.75% | 3,728 |
| Jun 15, 2025 | 4,811.00 | 4,981.00 | 4,811.00 | 4,937.00 | 4,937.00 | 2.24% | 2,146 |
| Jun 12, 2025 | 5,044.00 | 5,044.00 | 4,796.00 | 4,829.00 | 4,829.00 | -3.77% | 1,514 |
| Jun 11, 2025 | 4,934.00 | 5,032.00 | 4,934.00 | 5,018.00 | 5,018.00 | 1.70% | 648 |
| Jun 10, 2025 | 4,950.00 | 4,989.00 | 4,912.00 | 4,934.00 | 4,934.00 | 0.51% | 2,898 |
| Jun 9, 2025 | 5,071.00 | 5,071.00 | 4,862.00 | 4,909.00 | 4,909.00 | -3.19% | 2,163 |
| Jun 8, 2025 | 5,077.00 | 5,129.00 | 5,037.00 | 5,071.00 | 5,071.00 | -0.12% | 602 |
| Jun 5, 2025 | 5,076.00 | 5,119.00 | 5,058.00 | 5,077.00 | 5,077.00 | 0.02% | 5,810 |