Ellomay Capital Ltd. (TLV:ELLO)
Israel flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20256,498.006,559.006,361.006,404.006,404.00-1.45%4,572
Oct 26, 20256,268.006,500.006,268.006,498.006,498.003.67%11,152
Oct 23, 20256,250.006,407.006,167.006,268.006,268.000.29%7,518
Oct 22, 20256,188.006,250.006,118.006,250.006,250.001.00%12,129
Oct 21, 20256,300.006,300.006,177.006,188.006,188.00-1.37%3,511
Oct 20, 20256,333.006,346.006,250.006,274.006,274.00-0.93%3,556
Oct 19, 20256,458.006,458.006,288.006,333.006,333.00-1.94%1,854
Oct 16, 20256,468.006,497.006,405.006,458.006,458.001.32%5,563
Oct 15, 20256,404.006,498.006,269.006,374.006,374.00-0.47%8,409
Oct 12, 20256,187.006,441.006,115.006,404.006,404.003.51%8,473
Oct 9, 20256,108.006,249.006,064.006,187.006,187.001.46%12,801
Oct 8, 20256,113.006,113.006,022.006,098.006,098.001.26%2,478
Oct 7, 20256,022.006,022.006,022.006,022.006,022.00--
Oct 6, 20256,022.006,022.006,022.006,022.006,022.00-1.49%-
Oct 5, 20256,123.006,262.006,042.006,113.006,113.001.51%8,030
Oct 2, 20256,022.006,022.006,022.006,022.006,022.00--
Oct 1, 20256,022.006,022.006,022.006,022.006,022.00--
Sep 30, 20255,867.006,082.005,867.006,022.006,022.002.64%9,738
Sep 29, 20255,933.005,938.005,836.005,867.005,867.00-0.61%3,752
Sep 28, 20255,987.006,045.005,869.005,903.005,903.001.18%3,632
Sep 25, 20255,872.005,957.005,710.005,834.005,834.00-0.65%5,394
Sep 24, 20255,872.005,872.005,872.005,872.005,872.00--
Sep 23, 20255,872.005,872.005,872.005,872.005,872.00--
Sep 22, 20255,872.005,872.005,872.005,872.005,872.00--
Sep 21, 20255,972.005,986.005,802.005,872.005,872.00-1.67%2,064
Sep 18, 20255,940.006,000.005,897.005,972.005,972.000.54%2,162
Sep 17, 20256,100.006,170.005,905.005,940.005,940.00-1.80%1,823
Sep 16, 20256,178.006,178.006,012.006,049.006,049.00-0.66%2,778
Sep 15, 20256,119.006,211.005,988.006,089.006,089.00-0.49%3,511
Sep 14, 20256,023.006,250.006,023.006,119.006,119.001.59%1,438
Sep 11, 20256,140.006,141.005,905.006,023.006,023.00-1.91%2,245
Sep 10, 20256,318.006,318.006,068.006,140.006,140.00-2.82%2,452
Sep 9, 20256,287.006,409.006,258.006,318.006,318.000.49%2,971
Sep 8, 20256,325.006,357.006,216.006,287.006,287.00-0.60%1,514
Sep 7, 20256,206.006,358.006,206.006,325.006,325.001.92%4,305
Sep 4, 20256,060.006,291.006,060.006,206.006,206.002.41%2,309
Sep 3, 20256,019.006,139.005,899.006,060.006,060.000.68%52,686
Sep 2, 20255,980.006,033.005,980.006,019.006,019.000.65%668
Sep 1, 20255,943.006,049.005,943.005,980.005,980.000.62%3,124
Aug 31, 20255,877.006,023.005,877.005,943.005,943.001.12%1,344
Aug 28, 20255,963.006,201.005,783.005,877.005,877.00-1.44%3,583
Aug 27, 20255,882.006,031.005,766.005,963.005,963.001.38%4,106
Aug 26, 20255,917.006,000.005,826.005,882.005,882.00-0.59%898
Aug 25, 20255,973.006,119.005,917.005,917.005,917.00-0.94%1,867
Aug 24, 20255,849.006,122.005,849.005,973.005,973.002.12%2,306
Aug 21, 20255,897.005,958.005,798.005,849.005,849.00-0.81%916
Aug 20, 20255,959.005,968.005,845.005,897.005,897.00-1.04%1,413
Aug 19, 20256,044.006,075.005,920.005,959.005,959.00-1.41%1,109
Aug 18, 20256,075.006,075.006,006.006,044.006,044.00-0.51%182
Aug 17, 20256,075.006,075.006,075.006,075.006,075.00-48