Ellomay Capital Ltd. (TLV:ELLO)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,461.00
-117.00 (-1.78%)
Sep 8, 2026, 5:27 PM IDT
TLV:ELLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6,578.00 | 6,592.00 | 6,421.00 | 6,461.00 | 6,461.00 | -1.78% | 2,955 |
| Sep 7, 2026 | 6,708.00 | 6,760.00 | 6,476.00 | 6,578.00 | 6,578.00 | 0.97% | 5,467 |
| Sep 4, 2026 | 6,525.00 | 6,609.00 | 6,468.00 | 6,515.00 | 6,515.00 | -0.15% | 2,908 |
| Sep 3, 2026 | 6,345.00 | 6,554.00 | 6,345.00 | 6,525.00 | 6,525.00 | 2.84% | 2,584 |
| Sep 2, 2026 | 6,160.00 | 6,400.00 | 6,160.00 | 6,345.00 | 6,345.00 | 2.47% | 8,201 |
| Sep 1, 2026 | 6,071.00 | 6,285.00 | 5,983.00 | 6,192.00 | 6,192.00 | 1.99% | 8,677 |
| Aug 31, 2026 | 6,038.00 | 6,128.00 | 6,006.00 | 6,071.00 | 6,071.00 | 0.55% | 4,093 |
| Aug 28, 2026 | 6,038.00 | 6,043.00 | 5,966.00 | 6,038.00 | 6,038.00 | - | 4,205 |
| Aug 27, 2026 | 6,059.00 | 6,074.00 | 5,940.00 | 6,038.00 | 6,038.00 | -0.35% | 12,922 |
| Aug 26, 2026 | 6,000.00 | 6,188.00 | 6,000.00 | 6,059.00 | 6,059.00 | 0.98% | 6,075 |
| Aug 25, 2026 | 6,024.00 | 6,024.00 | 5,957.00 | 6,000.00 | 6,000.00 | -0.40% | 15,735 |
| Aug 24, 2026 | 6,073.00 | 6,073.00 | 5,981.00 | 6,024.00 | 6,024.00 | -0.81% | 4,068 |
| Aug 21, 2026 | 6,003.00 | 6,142.00 | 5,997.00 | 6,073.00 | 6,073.00 | 1.17% | 3,085 |
| Aug 20, 2026 | 5,887.00 | 6,097.00 | 5,887.00 | 6,003.00 | 6,003.00 | 1.97% | 7,833 |
| Aug 19, 2026 | 6,000.00 | 6,000.00 | 5,731.00 | 5,887.00 | 5,887.00 | -0.76% | 2,948 |
| Aug 18, 2026 | 5,908.00 | 6,000.00 | 5,778.00 | 5,932.00 | 5,932.00 | 0.41% | 3,591 |
| Aug 17, 2026 | 6,036.00 | 6,036.00 | 5,851.00 | 5,908.00 | 5,908.00 | -2.12% | 2,525 |
| Aug 14, 2026 | 6,046.00 | 6,067.00 | 5,987.00 | 6,036.00 | 6,036.00 | -0.17% | 1,465 |
| Aug 13, 2026 | 5,867.00 | 6,100.00 | 5,863.00 | 6,046.00 | 6,046.00 | 3.05% | 8,366 |
| Aug 12, 2026 | 5,925.00 | 6,012.00 | 5,851.00 | 5,867.00 | 5,867.00 | -0.98% | 3,730 |
| Aug 11, 2026 | 6,019.00 | 6,019.00 | 5,741.00 | 5,925.00 | 5,925.00 | -1.56% | 1,069 |
| Aug 10, 2026 | 6,121.00 | 6,077.00 | 5,907.00 | 6,019.00 | 6,019.00 | -1.67% | 10,067 |
| Aug 7, 2026 | 6,038.00 | 6,133.00 | 5,998.00 | 6,121.00 | 6,121.00 | 1.37% | 2,503 |
| Aug 6, 2026 | 6,388.00 | 6,388.00 | 6,038.00 | 6,038.00 | 6,038.00 | -0.89% | 29,618 |
| Aug 5, 2026 | 6,194.00 | 6,194.00 | 6,070.00 | 6,092.00 | 6,092.00 | -1.02% | 11,349 |
| Aug 4, 2026 | 6,200.00 | 6,295.00 | 6,141.00 | 6,155.00 | 6,155.00 | -0.08% | 3,772 |
| Aug 3, 2026 | 6,084.00 | 6,231.00 | 6,037.00 | 6,160.00 | 6,160.00 | 1.25% | 5,969 |
| Jul 31, 2026 | 6,149.00 | 6,307.00 | 6,049.00 | 6,084.00 | 6,084.00 | -0.41% | 3,147 |
| Jul 30, 2026 | 5,996.00 | 6,264.00 | 5,918.00 | 6,109.00 | 6,109.00 | 1.88% | 9,088 |
| Jul 29, 2026 | 6,014.00 | 6,027.00 | 5,826.00 | 5,996.00 | 5,996.00 | -0.30% | 14,659 |
| Jul 28, 2026 | 6,300.00 | 6,300.00 | 5,995.00 | 6,014.00 | 6,014.00 | -4.54% | 13,711 |
| Jul 27, 2026 | 6,480.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 4.49% | 53,008 |
| Jul 24, 2026 | 5,715.00 | 6,036.00 | 5,700.00 | 6,029.00 | 6,029.00 | 5.49% | 14,251 |
| Jul 22, 2026 | 5,689.00 | 5,830.00 | 5,689.00 | 5,715.00 | 5,715.00 | 0.46% | 444,610 |
| Jul 21, 2026 | 5,633.00 | 5,690.00 | 5,548.00 | 5,689.00 | 5,689.00 | 0.99% | 13,375 |
| Jul 20, 2026 | 5,661.00 | 5,667.00 | 5,586.00 | 5,633.00 | 5,633.00 | -0.49% | 11,447 |
| Jul 17, 2026 | 5,550.00 | 5,697.00 | 5,550.00 | 5,661.00 | 5,661.00 | -0.23% | 1,472 |
| Jul 16, 2026 | 5,595.00 | 5,674.00 | 5,558.00 | 5,674.00 | 5,674.00 | 1.41% | 17,408 |
| Jul 15, 2026 | 5,581.00 | 5,800.00 | 5,505.00 | 5,595.00 | 5,595.00 | 0.25% | 15,141 |
| Jul 14, 2026 | 5,558.00 | 5,675.00 | 5,558.00 | 5,581.00 | 5,581.00 | 0.41% | 5,231 |
| Jul 13, 2026 | 5,549.00 | 5,594.00 | 5,455.00 | 5,558.00 | 5,558.00 | 0.16% | 9,952 |
| Jul 10, 2026 | 5,513.00 | 5,744.00 | 5,492.00 | 5,549.00 | 5,549.00 | 0.65% | 10,366 |
| Jul 9, 2026 | 5,689.00 | 5,717.00 | 5,500.00 | 5,513.00 | 5,513.00 | -3.09% | 9,403 |
| Jul 8, 2026 | 5,841.00 | 5,841.00 | 5,640.00 | 5,689.00 | 5,689.00 | -2.60% | 4,668 |
| Jul 7, 2026 | 5,910.00 | 5,910.00 | 5,716.00 | 5,841.00 | 5,841.00 | -1.17% | 3,479 |
| Jul 6, 2026 | 5,863.00 | 6,094.00 | 5,860.00 | 5,910.00 | 5,910.00 | 0.80% | 17,964 |
| Jul 3, 2026 | 5,814.00 | 5,904.00 | 5,814.00 | 5,863.00 | 5,863.00 | 0.84% | 4,356 |
| Jul 2, 2026 | 5,758.00 | 5,825.00 | 5,700.00 | 5,814.00 | 5,814.00 | 0.97% | 2,352 |
| Jul 1, 2026 | 5,646.00 | 5,840.00 | 5,501.00 | 5,758.00 | 5,758.00 | 1.98% | 12,872 |
| Jun 30, 2026 | 5,630.00 | 5,737.00 | 5,617.00 | 5,646.00 | 5,646.00 | -0.18% | 6,241 |