Ellomay Capital Ltd. (TLV:ELLO)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,549.00
+36.00 (0.65%)
Jul 10, 2026, 1:49 PM IDT
TLV:ELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 6,712.00 | 6,712.00 | 6,400.00 | 6,536.00 | 6,536.00 | -2.62% | 8,789 |
| May 15, 2026 | 6,832.00 | 6,890.00 | 6,539.00 | 6,712.00 | 6,712.00 | -1.76% | 6,176 |
| May 14, 2026 | 6,960.00 | 6,980.00 | 6,770.00 | 6,832.00 | 6,832.00 | -1.84% | 6,012 |
| May 13, 2026 | 6,932.00 | 7,150.00 | 6,822.00 | 6,960.00 | 6,960.00 | 0.40% | 11,017 |
| May 12, 2026 | 6,967.00 | 7,130.00 | 6,902.00 | 6,932.00 | 6,932.00 | -3.72% | 11,693 |
| May 11, 2026 | 7,288.00 | 7,288.00 | 7,016.00 | 7,200.00 | 7,200.00 | 0.70% | 13,441 |
| May 8, 2026 | 6,901.00 | 7,200.00 | 6,901.00 | 7,150.00 | 7,150.00 | 3.61% | 13,797 |
| May 7, 2026 | 7,248.00 | 7,300.00 | 6,901.00 | 6,901.00 | 6,901.00 | -4.79% | 47,861 |
| May 6, 2026 | 7,330.00 | 7,460.00 | 7,145.00 | 7,248.00 | 7,248.00 | -1.12% | 7,433 |
| May 5, 2026 | 7,500.00 | 7,507.00 | 7,220.00 | 7,330.00 | 7,330.00 | -2.27% | 11,046 |
| May 4, 2026 | 7,508.00 | 7,669.00 | 7,386.00 | 7,500.00 | 7,500.00 | -0.09% | 11,668 |
| May 1, 2026 | 7,549.00 | 7,850.00 | 7,483.00 | 7,507.00 | 7,507.00 | 0.48% | 7,034 |
| Apr 30, 2026 | 7,499.00 | 7,566.00 | 7,377.00 | 7,471.00 | 7,471.00 | -0.37% | 4,088 |
| Apr 29, 2026 | 7,505.00 | 7,577.00 | 7,441.00 | 7,499.00 | 7,499.00 | -0.08% | 11,608 |