Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
18.32
+0.49 (2.75%)
Sep 4, 2025, 4:00 PM - Market closed
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.25 | 18.32 | 18.17 | 18.32 | 18.32 | 2.75% | 1,322 |
| Sep 3, 2025 | 17.43 | 18.19 | 17.43 | 17.83 | 17.83 | 2.03% | 2,288 |
| Sep 2, 2025 | 17.78 | 17.78 | 17.46 | 17.48 | 17.48 | -5.95% | 1,227 |
| Aug 29, 2025 | 19.01 | 19.27 | 18.21 | 18.58 | 18.58 | 3.27% | 1,467 |
| Aug 28, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.81% | 452 |
| Aug 27, 2025 | 17.61 | 17.61 | 17.45 | 17.50 | 17.50 | 0.57% | 1,200 |
| Aug 26, 2025 | 17.39 | 17.40 | 17.30 | 17.40 | 17.40 | -0.29% | 1,338 |
| Aug 25, 2025 | 17.55 | 17.55 | 17.35 | 17.45 | 17.45 | 0.87% | 3,946 |
| Aug 22, 2025 | 16.99 | 17.30 | 16.90 | 17.30 | 17.30 | 2.06% | 2,457 |
| Aug 21, 2025 | 17.24 | 17.27 | 16.72 | 16.95 | 16.95 | -1.11% | 3,773 |
| Aug 20, 2025 | 17.23 | 17.39 | 16.93 | 17.14 | 17.14 | -2.06% | 5,522 |
| Aug 19, 2025 | 17.65 | 18.26 | 16.09 | 17.50 | 17.50 | -2.51% | 9,226 |
| Aug 18, 2025 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 0.84% | 1,261 |
| Aug 15, 2025 | 17.75 | 17.82 | 17.60 | 17.80 | 17.80 | 0.56% | 3,802 |
| Aug 14, 2025 | 17.63 | 17.92 | 17.62 | 17.70 | 17.70 | 0.57% | 2,971 |
| Aug 13, 2025 | 17.79 | 18.65 | 17.60 | 17.60 | 17.60 | -2.22% | 10,191 |
| Aug 12, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1.18% | 2,299 |
| Aug 11, 2025 | 18.13 | 18.13 | 17.48 | 17.79 | 17.79 | -1.50% | 2,460 |
| Aug 8, 2025 | 18.18 | 20.05 | 18.06 | 18.06 | 18.06 | -0.77% | 11,786 |
| Aug 7, 2025 | 18.13 | 18.24 | 18.00 | 18.20 | 18.20 | 0.28% | 2,635 |
| Aug 6, 2025 | 18.31 | 19.40 | 17.39 | 18.15 | 18.15 | 6.33% | 15,008 |
| Aug 5, 2025 | 17.05 | 17.49 | 17.05 | 17.07 | 17.07 | -7.23% | 1,642 |
| Aug 4, 2025 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | 1.94% | 1,780 |
| Aug 1, 2025 | 17.85 | 18.28 | 17.85 | 18.05 | 18.05 | 1.12% | 4,128 |
| Jul 31, 2025 | 18.00 | 18.30 | 17.85 | 17.85 | 17.85 | -0.78% | 933 |
| Jul 30, 2025 | 18.18 | 18.18 | 17.80 | 17.99 | 17.99 | -0.55% | 1,434 |
| Jul 29, 2025 | 18.10 | 18.35 | 17.55 | 18.09 | 18.09 | 1.06% | 1,896 |
| Jul 28, 2025 | 17.95 | 17.95 | 17.72 | 17.90 | 17.90 | 1.70% | 960 |
| Jul 25, 2025 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -0.26% | 1,172 |
| Jul 24, 2025 | 17.86 | 17.86 | 17.00 | 17.65 | 17.65 | -0.93% | 1,538 |
| Jul 23, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | 196 |
| Jul 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.20% | 453 |
| Jul 21, 2025 | 17.25 | 17.85 | 17.25 | 17.85 | 17.85 | 4.97% | 3,878 |
| Jul 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 174 |
| Jul 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.16% | 130,419 |
| Jul 16, 2025 | 16.86 | 16.86 | 15.40 | 16.64 | 16.64 | -0.95% | 7,327 |
| Jul 15, 2025 | 16.96 | 16.96 | 16.80 | 16.80 | 16.80 | -1.98% | 1,012 |
| Jul 14, 2025 | 17.09 | 17.14 | 17.03 | 17.14 | 17.14 | -0.87% | 1,463 |
| Jul 11, 2025 | 17.50 | 17.50 | 17.29 | 17.29 | 17.29 | 1.41% | 2,800 |
| Jul 10, 2025 | 17.31 | 17.48 | 17.05 | 17.05 | 17.05 | 0.29% | 4,136 |
| Jul 9, 2025 | 18.00 | 18.11 | 16.87 | 17.00 | 17.00 | -1.68% | 9,582 |
| Jul 8, 2025 | 16.86 | 18.20 | 16.31 | 17.29 | 17.29 | -0.35% | 10,412 |
| Jul 7, 2025 | 17.67 | 17.74 | 17.31 | 17.35 | 17.35 | -1.03% | 2,982 |
| Jul 3, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - | 49 |
| Jul 2, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -5.42% | 2,428 |
| Jul 1, 2025 | 17.77 | 18.54 | 17.77 | 18.54 | 18.54 | 7.64% | 1,238 |
| Jun 30, 2025 | 17.31 | 18.10 | 16.61 | 17.22 | 17.22 | -0.46% | 21,819 |
| Jun 27, 2025 | 17.60 | 17.60 | 16.81 | 17.30 | 17.30 | -1.14% | 4,244 |
| Jun 26, 2025 | 17.14 | 18.76 | 16.76 | 17.50 | 17.50 | 3.68% | 14,873 |
| Jun 25, 2025 | 15.72 | 17.09 | 15.63 | 16.88 | 16.88 | 11.78% | 9,308 |