Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
15.49
+1.20 (8.40%)
Jun 3, 2025, 11:45 AM - Market open
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 14.87 | 15.49 | 14.87 | 15.49 | - | 8.40% | 696 |
| Jun 2, 2025 | 14.86 | 14.86 | 14.29 | 14.29 | 14.29 | -1.92% | 781 |
| May 30, 2025 | 15.05 | 15.34 | 14.57 | 14.57 | 14.57 | -0.88% | 3,431 |
| May 29, 2025 | 13.70 | 14.70 | 13.70 | 14.70 | 14.70 | -0.86% | 2,830 |
| May 28, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.70% | 352 |
| May 27, 2025 | 14.42 | 14.58 | 14.42 | 14.58 | 14.58 | -0.21% | 970 |
| May 23, 2025 | 14.32 | 14.61 | 14.32 | 14.61 | 14.61 | -0.61% | 1,560 |
| May 22, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | -2.00% | 742 |
| May 21, 2025 | 14.84 | 15.39 | 13.80 | 15.00 | 15.00 | -3.78% | 2,702 |
| May 20, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.78% | 1,005 |
| May 19, 2025 | 14.13 | 15.49 | 14.13 | 15.47 | 15.47 | -2.18% | 1,098 |
| May 16, 2025 | 15.89 | 15.89 | 15.82 | 15.82 | 15.82 | 0.16% | 942 |
| May 15, 2025 | 15.31 | 15.79 | 15.31 | 15.79 | 15.79 | 2.20% | 1,892 |
| May 14, 2025 | 15.06 | 16.89 | 14.75 | 15.45 | 15.45 | -0.90% | 7,668 |
| May 13, 2025 | 15.91 | 17.40 | 15.11 | 15.59 | 15.59 | -1.95% | 19,833 |
| May 12, 2025 | 14.83 | 16.60 | 14.83 | 15.90 | 15.90 | 1.34% | 6,631 |
| May 9, 2025 | 15.46 | 15.69 | 15.30 | 15.69 | 15.69 | 2.95% | 1,260 |
| May 8, 2025 | 14.89 | 15.50 | 14.89 | 15.24 | 15.24 | 2.21% | 3,703 |
| May 7, 2025 | 14.74 | 15.15 | 14.74 | 14.91 | 14.91 | 2.47% | 5,257 |
| May 6, 2025 | 15.50 | 15.50 | 14.50 | 14.55 | 14.55 | -4.09% | 6,551 |
| May 5, 2025 | 15.00 | 18.30 | 14.90 | 15.17 | 15.17 | -3.99% | 12,776 |
| May 2, 2025 | 15.95 | 15.95 | 14.87 | 15.80 | 15.80 | 1.28% | 1,782 |
| May 1, 2025 | 15.96 | 16.09 | 14.90 | 15.60 | 15.60 | 1.96% | 4,186 |
| Apr 30, 2025 | 15.35 | 16.30 | 14.65 | 15.30 | 15.30 | -2.05% | 8,938 |
| Apr 29, 2025 | 14.64 | 15.62 | 14.64 | 15.62 | 15.62 | 9.77% | 448 |
| Apr 28, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -5.13% | 186 |
| Apr 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 190 |
| Apr 24, 2025 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | 2.24% | 407 |
| Apr 23, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 3 |
| Apr 22, 2025 | 14.35 | 14.92 | 14.35 | 14.92 | 14.92 | 6.80% | 510 |
| Apr 21, 2025 | 14.00 | 14.00 | 13.97 | 13.97 | 13.97 | -1.65% | 327 |
| Apr 17, 2025 | 14.10 | 14.20 | 13.75 | 14.20 | 14.20 | 1.36% | 637 |
| Apr 16, 2025 | 14.35 | 14.35 | 14.01 | 14.01 | 14.01 | -4.69% | 589 |
| Apr 15, 2025 | 14.43 | 14.70 | 14.20 | 14.70 | 14.70 | 5.00% | 1,203 |
| Apr 14, 2025 | 14.14 | 14.14 | 13.65 | 14.00 | 14.00 | 1.08% | 1,806 |
| Apr 11, 2025 | 14.05 | 14.05 | 13.85 | 13.85 | 13.85 | -1.77% | 1,302 |
| Apr 10, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 0.71% | 688 |
| Apr 9, 2025 | 13.10 | 14.00 | 13.00 | 14.00 | 14.00 | 4.48% | 3,650 |
| Apr 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.69% | 209 |
| Apr 7, 2025 | 13.86 | 13.86 | 13.40 | 13.63 | 13.63 | -6.96% | 1,712 |
| Apr 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 12 |
| Apr 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.41% | 189 |
| Apr 2, 2025 | 14.70 | 14.71 | 14.70 | 14.71 | 14.71 | -1.93% | 376 |
| Apr 1, 2025 | 14.71 | 15.29 | 14.71 | 15.00 | 15.00 | -1.32% | 2,212 |
| Mar 31, 2025 | 14.85 | 15.20 | 14.84 | 15.20 | 15.20 | 0.66% | 1,258 |
| Mar 28, 2025 | 15.00 | 15.10 | 14.69 | 15.10 | 15.10 | -1.05% | 3,046 |
| Mar 27, 2025 | 15.39 | 15.39 | 15.00 | 15.26 | 15.26 | -4.09% | 1,529 |
| Mar 26, 2025 | 15.50 | 15.91 | 15.50 | 15.91 | 15.91 | 5.02% | 1,277 |
| Mar 25, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 287 |
| Mar 24, 2025 | 15.20 | 15.20 | 14.60 | 15.15 | 15.15 | -5.31% | 2,197 |