Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
15.90
+0.21 (1.34%)
At close: May 12, 2025, 4:00 PM
15.90
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 499 |
| Mar 20, 2025 | 15.41 | 16.25 | 15.41 | 15.50 | 15.50 | -1.27% | 3,145 |
| Mar 19, 2025 | 15.76 | 16.05 | 15.30 | 15.70 | 15.70 | 0.71% | 6,678 |
| Mar 18, 2025 | 15.40 | 15.95 | 15.40 | 15.59 | 15.59 | -0.70% | 4,116 |
| Mar 17, 2025 | 16.10 | 16.40 | 15.30 | 15.70 | 15.70 | -5.99% | 4,887 |
| Mar 14, 2025 | 16.04 | 17.28 | 16.04 | 16.70 | 16.70 | 4.37% | 2,056 |
| Mar 13, 2025 | 15.90 | 17.84 | 15.30 | 16.00 | 16.00 | -0.44% | 8,209 |
| Mar 12, 2025 | 16.90 | 17.07 | 15.84 | 16.07 | 16.07 | 0.44% | 14,796 |
| Mar 11, 2025 | 15.40 | 17.04 | 15.20 | 16.00 | 16.00 | -0.62% | 35,490 |
| Mar 10, 2025 | 15.70 | 16.40 | 15.60 | 16.10 | 16.10 | -1.83% | 9,658 |
| Mar 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 271 |
| Mar 6, 2025 | 15.54 | 16.40 | 15.21 | 16.40 | 16.40 | 2.82% | 2,284 |
| Mar 5, 2025 | 15.90 | 15.95 | 15.53 | 15.95 | 15.95 | 2.31% | 1,734 |
| Mar 4, 2025 | 15.70 | 15.70 | 15.42 | 15.59 | 15.59 | -1.08% | 1,305 |
| Mar 3, 2025 | 16.20 | 16.20 | 15.20 | 15.76 | 15.76 | -1.81% | 3,597 |