Ellomay Capital Ltd. (TLV:ELLO)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,120.00
+97.00 (1.61%)
Sep 14, 2025, 12:15 PM IDT
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 6,250.00 | 6,250.00 | 6,020.00 | 6,075.00 | 6,075.00 | 0.78% | 1,084 |
| 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 |