Ellomay Capital Ltd. (TLV:ELLO)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,095.00
+99.00 (1.65%)
Jul 30, 2026, 5:24 PM IDT
TLV:ELLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 5,614.00 | 5,772.00 | 5,614.00 | 5,656.00 | 5,656.00 | -0.77% | 9,440 |
| Jun 26, 2026 | 5,526.00 | 5,839.00 | 5,526.00 | 5,700.00 | 5,700.00 | -1.09% | 5,230 |
| Jun 25, 2026 | 5,801.00 | 5,835.00 | 5,630.00 | 5,763.00 | 5,763.00 | -0.66% | 20,384 |
| Jun 24, 2026 | 5,840.00 | 5,840.00 | 5,753.00 | 5,801.00 | 5,801.00 | -0.21% | 5,197 |
| Jun 23, 2026 | 5,967.00 | 5,967.00 | 5,801.00 | 5,813.00 | 5,813.00 | -2.58% | 3,678 |
| Jun 22, 2026 | 5,997.00 | 6,023.00 | 5,900.00 | 5,967.00 | 5,967.00 | -0.50% | 7,690 |
| Jun 19, 2026 | 5,954.00 | 6,071.00 | 5,951.00 | 5,997.00 | 5,997.00 | 0.72% | 1,907 |
| Jun 18, 2026 | 6,005.00 | 6,043.00 | 5,928.00 | 5,954.00 | 5,954.00 | -0.85% | 12,366 |
| Jun 17, 2026 | 6,154.00 | 6,195.00 | 6,005.00 | 6,005.00 | 6,005.00 | -3.07% | 5,962 |
| Jun 16, 2026 | 6,388.00 | 6,418.00 | 6,126.00 | 6,195.00 | 6,195.00 | -3.02% | 3,658 |
| Jun 15, 2026 | 6,420.00 | 6,445.00 | 6,231.00 | 6,388.00 | 6,388.00 | -0.50% | 3,121 |
| Jun 12, 2026 | 6,338.00 | 6,487.00 | 6,337.00 | 6,420.00 | 6,420.00 | 1.29% | 967 |
| Jun 11, 2026 | 6,246.00 | 6,409.00 | 6,246.00 | 6,338.00 | 6,338.00 | 1.47% | 2,285 |
| Jun 10, 2026 | 6,370.00 | 6,370.00 | 6,200.00 | 6,246.00 | 6,246.00 | -1.95% | 8,784 |
| Jun 9, 2026 | 6,493.00 | 6,499.00 | 6,350.00 | 6,370.00 | 6,370.00 | -1.89% | 3,336 |
| Jun 8, 2026 | 6,500.00 | 6,548.00 | 6,193.00 | 6,493.00 | 6,493.00 | 0.65% | 4,190 |
| Jun 5, 2026 | 6,465.00 | 6,465.00 | 6,401.00 | 6,451.00 | 6,451.00 | -0.22% | 1,274 |
| Jun 4, 2026 | 6,608.00 | 6,608.00 | 6,354.00 | 6,465.00 | 6,465.00 | -2.16% | 5,957 |
| Jun 3, 2026 | 6,732.00 | 6,731.00 | 6,503.00 | 6,608.00 | 6,608.00 | -1.84% | 6,181 |
| Jun 2, 2026 | 6,729.00 | 6,900.00 | 6,515.00 | 6,732.00 | 6,732.00 | 0.04% | 5,238 |
| Jun 1, 2026 | 6,940.00 | 6,991.00 | 6,656.00 | 6,729.00 | 6,729.00 | -3.04% | 4,481 |
| May 29, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 6,940.00 | 6,940.00 | 0.58% | 6,582 |
| May 28, 2026 | 6,905.00 | 6,928.00 | 6,836.00 | 6,900.00 | 6,900.00 | -0.07% | 5,122 |
| May 27, 2026 | 6,867.00 | 7,000.00 | 6,710.00 | 6,905.00 | 6,905.00 | -1.36% | 12,805 |
| May 26, 2026 | 6,689.00 | 7,100.00 | 6,600.00 | 7,000.00 | 7,000.00 | 4.65% | 19,203 |
| May 25, 2026 | 6,470.00 | 6,739.00 | 6,470.00 | 6,689.00 | 6,689.00 | 3.38% | 7,808 |
| May 20, 2026 | 6,888.00 | 6,888.00 | 6,436.00 | 6,470.00 | 6,470.00 | -2.03% | 7,950 |
| May 19, 2026 | 6,536.00 | 6,743.00 | 6,536.00 | 6,604.00 | 6,604.00 | 1.04% | 9,515 |