Ellomay Capital Ltd. (TLV:ELLO)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,176.00
+26.00 (0.36%)
May 11, 2026, 1:53 PM IDT
TLV:ELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7,718.00 | 7,718.00 | 7,493.00 | 7,505.00 | 7,505.00 | -2.73% | 14,135 |
| Apr 27, 2026 | 7,599.00 | 7,718.00 | 7,560.00 | 7,716.00 | 7,716.00 | 1.54% | 10,630 |
| Apr 24, 2026 | 7,606.00 | 7,606.00 | 7,492.00 | 7,599.00 | 7,599.00 | -0.09% | 2,768 |
| Apr 23, 2026 | 7,446.00 | 7,638.00 | 7,335.00 | 7,606.00 | 7,606.00 | 2.15% | 7,888 |
| Apr 20, 2026 | 7,453.00 | 7,459.00 | 7,310.00 | 7,446.00 | 7,446.00 | -0.09% | 3,375 |
| Apr 17, 2026 | 7,460.00 | 7,460.00 | 7,429.00 | 7,453.00 | 7,453.00 | 0.50% | 1,841 |
| Apr 16, 2026 | 7,417.00 | 7,460.00 | 7,389.00 | 7,416.00 | 7,416.00 | -0.01% | 4,986 |
| Apr 15, 2026 | 7,454.00 | 7,530.00 | 7,371.00 | 7,417.00 | 7,417.00 | -0.50% | 6,831 |
| Apr 14, 2026 | 7,482.00 | 7,768.00 | 7,400.00 | 7,454.00 | 7,454.00 | 0.03% | 3,335 |
| Apr 13, 2026 | 7,827.00 | 7,827.00 | 7,452.00 | 7,452.00 | 7,452.00 | -4.79% | 6,742 |
| Apr 10, 2026 | 7,799.00 | 7,907.00 | 7,766.00 | 7,827.00 | 7,827.00 | 0.36% | 2,927 |
| Apr 9, 2026 | 7,814.00 | 7,970.00 | 7,702.00 | 7,799.00 | 7,799.00 | -0.19% | 2,167 |
| Apr 6, 2026 | 7,602.00 | 7,835.00 | 7,602.00 | 7,814.00 | 7,814.00 | -0.28% | 1,915 |
| Apr 3, 2026 | 7,839.00 | 7,839.00 | 7,658.00 | 7,836.00 | 7,836.00 | -0.04% | 1,733 |
| Mar 31, 2026 | 7,708.00 | 7,949.00 | 7,708.00 | 7,839.00 | 7,839.00 | 1.70% | 2,628 |
| Mar 30, 2026 | 7,634.00 | 7,869.00 | 7,525.00 | 7,708.00 | 7,708.00 | 0.97% | 29,298 |
| Mar 27, 2026 | 7,865.00 | 7,870.00 | 7,503.00 | 7,634.00 | 7,634.00 | -2.94% | 1,677 |
| Mar 26, 2026 | 7,929.00 | 8,080.00 | 7,425.00 | 7,865.00 | 7,865.00 | -0.81% | 1,415 |
| Mar 25, 2026 | 7,754.00 | 8,114.00 | 7,553.00 | 7,929.00 | 7,929.00 | 2.26% | 1,217 |
| Mar 24, 2026 | 7,793.00 | 7,817.00 | 7,424.00 | 7,754.00 | 7,754.00 | -0.50% | 2,099 |
| Mar 23, 2026 | 7,731.00 | 7,924.00 | 7,512.00 | 7,793.00 | 7,793.00 | 0.80% | 1,878 |
| Mar 20, 2026 | 7,607.00 | 7,915.00 | 7,500.00 | 7,731.00 | 7,731.00 | 1.63% | 3,701 |
| Mar 19, 2026 | 7,824.00 | 7,824.00 | 7,400.00 | 7,607.00 | 7,607.00 | -2.77% | 8,866 |
| Mar 18, 2026 | 7,930.00 | 7,948.00 | 7,700.00 | 7,824.00 | 7,824.00 | -1.34% | 5,692 |
| Mar 17, 2026 | 7,962.00 | 8,018.00 | 7,800.00 | 7,930.00 | 7,930.00 | -0.40% | 5,624 |
| Mar 16, 2026 | 8,114.00 | 8,114.00 | 7,710.00 | 7,962.00 | 7,962.00 | 0.58% | 3,183 |
| Mar 13, 2026 | 7,997.00 | 8,113.00 | 7,684.00 | 7,916.00 | 7,916.00 | -1.01% | 958 |
| Mar 12, 2026 | 8,178.00 | 8,176.00 | 7,866.00 | 7,997.00 | 7,997.00 | -2.21% | 2,799 |
| Mar 11, 2026 | 8,203.00 | 8,283.00 | 7,936.00 | 8,178.00 | 8,178.00 | -0.30% | 3,262 |
| Mar 10, 2026 | 8,353.00 | 8,353.00 | 8,059.00 | 8,203.00 | 8,203.00 | -0.57% | 4,297 |
| Mar 9, 2026 | 8,314.00 | 8,400.00 | 8,084.00 | 8,250.00 | 8,250.00 | -0.77% | 3,315 |
| Mar 6, 2026 | 8,400.00 | 8,400.00 | 8,204.00 | 8,314.00 | 8,314.00 | -1.02% | 2,453 |
| Mar 5, 2026 | 7,868.00 | 8,400.00 | 7,867.00 | 8,400.00 | 8,400.00 | 8.40% | 11,895 |
| Mar 4, 2026 | 7,500.00 | 7,750.00 | 7,470.00 | 7,749.00 | 7,749.00 | 3.32% | 7,492 |
| Mar 2, 2026 | 7,441.00 | 7,791.00 | 7,441.00 | 7,500.00 | 7,500.00 | 0.79% | 5,426 |
| Feb 27, 2026 | 7,539.00 | 7,572.00 | 7,409.00 | 7,441.00 | 7,441.00 | -1.30% | 1,525 |
| Feb 26, 2026 | 7,523.00 | 7,606.00 | 7,430.00 | 7,539.00 | 7,539.00 | 0.21% | 3,642 |
| Feb 25, 2026 | 7,670.00 | 7,670.00 | 7,475.00 | 7,523.00 | 7,523.00 | -1.32% | 6,617 |
| Feb 24, 2026 | 7,803.00 | 7,821.00 | 7,563.00 | 7,624.00 | 7,624.00 | -2.29% | 7,154 |
| Feb 23, 2026 | 7,929.00 | 7,929.00 | 7,760.00 | 7,803.00 | 7,803.00 | -1.59% | 9,246 |
| Feb 20, 2026 | 8,000.00 | 8,000.00 | 7,750.00 | 7,929.00 | 7,929.00 | -0.89% | 14,103 |
| Feb 19, 2026 | 8,613.00 | 8,668.00 | 7,925.00 | 8,000.00 | 8,000.00 | -7.12% | 27,340 |