Ellomay Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	27.36	27.36	27.14	27.14	27.14	-4.44%	964
Jan 8, 2026	27.50	28.49	27.50	28.40	28.40	4.91%	2,599
Jan 7, 2026	27.02	27.43	26.79	27.07	27.07	0.07%	1,985
Jan 6, 2026	27.56	27.56	26.60	27.05	27.05	1.69%	3,609
Jan 5, 2026	28.00	28.00	26.35	26.60	26.60	-0.56%	9,102
Jan 2, 2026	25.75	27.77	25.45	26.75	26.75	10.08%	10,139
Dec 31, 2025	26.24	26.50	23.64	24.30	24.30	-7.25%	14,332
Dec 30, 2025	27.05	27.05	25.15	26.20	26.20	1.79%	6,669
Dec 29, 2025	23.70	25.74	23.70	25.74	25.74	11.43%	2,093
Dec 26, 2025	23.58	23.58	23.10	23.10	23.10	-0.90%	638
Dec 24, 2025	23.46	23.99	22.61	23.31	23.31	5.86%	2,057
Dec 23, 2025	22.26	22.26	22.02	22.02	22.02	1.06%	1,097
Dec 22, 2025	21.60	21.79	21.60	21.79	21.79	-3.37%	1,158
Dec 19, 2025	22.77	22.77	22.55	22.55	22.55	-0.44%	318
Dec 18, 2025	23.75	23.75	22.40	22.65	22.65	-0.44%	2,464
Dec 17, 2025	23.74	23.90	22.75	22.75	22.75	-4.69%	7,800
Dec 16, 2025	23.02	24.12	23.01	23.87	23.87	10.00%	6,235
Dec 15, 2025	21.50	21.90	21.47	21.70	21.70	-0.69%	3,578
Dec 12, 2025	22.40	22.40	21.85	21.85	21.85	-1.13%	2,739
Dec 10, 2025	22.50	22.50	21.82	22.10	22.10	-1.47%	2,709
Dec 9, 2025	23.95	23.95	22.30	22.43	22.43	4.76%	1,375
Dec 8, 2025	21.64	21.64	21.41	21.41	21.41	-0.79%	1,625
Dec 5, 2025	22.00	22.00	21.48	21.58	21.58	-0.78%	1,660
Dec 4, 2025	20.78	22.00	20.60	21.75	21.75	4.12%	6,523
Dec 3, 2025	21.00	21.00	20.45	20.89	20.89	0.67%	5,169
Dec 2, 2025	21.15	21.25	20.73	20.75	20.75	-0.72%	3,764
Dec 1, 2025	20.10	21.30	20.10	20.90	20.90	5.08%	10,099
Nov 26, 2025	19.01	19.89	19.01	19.89	19.89	-	294
Nov 25, 2025	19.10	19.89	19.10	19.89	19.89	0.45%	750
Nov 20, 2025	20.26	20.56	19.79	19.80	19.80	0.64%	5,656
Nov 19, 2025	20.01	20.25	19.68	19.68	19.68	-1.53%	1,005
Nov 18, 2025	20.60	20.60	19.50	19.98	19.98	-2.06%	1,497
Nov 17, 2025	20.88	20.90	19.53	20.40	20.40	-2.81%	5,124
Nov 14, 2025	20.82	21.35	20.82	20.99	20.99	1.35%	2,336
Nov 13, 2025	20.81	20.95	20.71	20.71	20.71	-1.62%	1,557
Nov 12, 2025	21.02	21.70	18.00	21.05	21.05	0.81%	8,049
Nov 11, 2025	20.95	22.50	20.30	20.88	20.88	-1.60%	8,581
Nov 10, 2025	22.00	23.00	20.83	21.22	21.22	3.56%	4,993
Nov 7, 2025	20.59	20.59	20.49	20.49	20.49	-1.96%	503
Nov 6, 2025	20.90	20.90	20.90	20.90	20.90	0.48%	529
Nov 5, 2025	20.79	22.50	20.65	20.80	20.80	0.82%	5,295
Nov 4, 2025	20.84	20.84	20.63	20.63	20.63	-1.53%	1,103
Nov 3, 2025	20.69	21.30	20.69	20.95	20.95	3.15%	2,307
Oct 31, 2025	20.39	20.39	20.31	20.31	20.31	-0.93%	1,385
Oct 29, 2025	19.78	21.49	19.55	20.50	20.50	4.65%	3,619
Oct 28, 2025	19.59	19.59	19.59	19.59	19.59	0.72%	519
Oct 27, 2025	19.54	19.54	19.45	19.45	19.45	-1.77%	924
Oct 24, 2025	19.32	19.80	19.32	19.80	19.80	3.18%	1,302
Oct 23, 2025	19.05	19.19	18.27	19.19	19.19	-	1,850
Oct 22, 2025	18.96	19.87	18.80	19.19	19.19	3.17%	7,112