Skip to main content
logo
Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
25.94
-0.85 (-3.17%)
Mar 12, 2026, 4:00 PM EDT - Market closed

Ellomay Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202626.0526.2025.0225.9425.94-3.17%2,243
Mar 11, 202626.1927.4326.1926.7926.791.86%1,739
Mar 10, 202625.8226.5525.8026.3026.30-0.42%1,517
Mar 9, 202626.0527.8426.0526.4126.41-1.75%3,081
Mar 5, 202626.5028.2826.5026.8826.887.52%3,174
Mar 4, 202625.0025.0025.0025.0025.000.52%555
Mar 2, 202624.4624.8724.4624.8724.873.24%1,298
Feb 27, 202624.0924.0924.0924.0924.092.90%1,477
Feb 26, 202624.3024.3023.4123.4123.41-3.66%1,286
Feb 25, 202624.2025.6823.8324.3024.301.25%16,987
Feb 24, 202624.7124.7123.4924.0024.00-3.96%3,562
Feb 23, 202624.5025.7824.5024.9924.99-2.38%3,314
Feb 20, 202625.5925.6425.4925.6025.601.99%3,007
Feb 19, 202623.9125.8923.9125.1025.10-6.03%4,639
Feb 18, 202626.6126.7124.7426.7126.71-5.98%2,460
Feb 17, 202628.4928.5028.0128.4128.41-0.32%2,689
Feb 13, 202629.9129.9128.2528.5028.50-4.33%2,374
Feb 12, 202629.3029.7929.3029.7929.790.98%3,329
Feb 11, 202630.3430.3429.5029.5029.506.96%2,942
Feb 9, 202627.5927.5927.5827.5827.58-2.58%1,015
Feb 6, 202628.3128.3128.3128.3128.315.84%431
Feb 5, 202626.7526.7526.7526.7526.750.09%357
Feb 4, 202626.7326.7326.7326.7326.73-1.57%388
Feb 3, 202627.5027.8526.7027.1527.154.02%3,491
Feb 2, 202626.1026.1026.1026.1026.10-0.38%304
Jan 30, 202626.5126.5124.1226.2026.20-2.24%2,727
Jan 29, 202627.0227.2526.6926.8026.80-1.07%3,734
Jan 28, 202626.9327.4026.9327.0927.09-0.77%2,134
Jan 27, 202628.3028.3027.1127.3027.30-4.28%12,861
Jan 26, 202627.7028.6027.6128.5228.527.54%4,666
Jan 23, 202626.4626.7526.4626.5226.52-1.12%8,784
Jan 22, 202627.1127.8026.3926.8226.82-0.45%3,812
Jan 21, 202625.1626.9424.7726.9426.94-0.96%8,950
Jan 20, 202627.0527.2027.0527.2027.20-1.88%1,724
Jan 16, 202627.7127.7427.7127.7227.721.76%2,612
Jan 15, 202626.9427.2426.9427.2427.24-1.57%1,794
Jan 14, 202627.6827.6827.6827.6827.68-2.21%1,611
Jan 13, 202627.6029.2527.6028.3028.303.51%5,354
Jan 12, 202627.5027.7027.3427.3427.340.74%1,735
Jan 9, 202627.3627.3627.1427.1427.14-4.44%964
Jan 8, 202627.5028.4927.5028.4028.404.91%2,599
Jan 7, 202627.0227.4326.7927.0727.070.07%1,985
Jan 6, 202627.5627.5626.6027.0527.051.69%3,609
Jan 5, 202628.0028.0026.3526.6026.60-0.56%9,102
Jan 2, 202625.7527.7725.4526.7526.7510.08%10,139
Dec 31, 202526.2426.5023.6424.3024.30-7.25%14,332
Dec 30, 202527.0527.0525.1526.2026.201.79%6,669
Dec 29, 202523.7025.7423.7025.7425.7411.43%2,093
Dec 26, 202523.5823.5823.1023.1023.10-0.90%638
Dec 24, 202523.4623.9922.6123.3123.315.86%2,057