Ellomay Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	16.30	16.72	15.70	16.70	16.70	3.73%	9,097
Dec 19, 2024	15.78	16.70	15.75	16.10	16.10	3.54%	4,507
Dec 18, 2024	16.09	16.60	15.55	15.55	15.55	-4.43%	6,967
Dec 17, 2024	15.50	16.50	15.40	16.27	16.27	7.04%	7,043
Dec 16, 2024	15.03	15.43	14.80	15.20	15.20	1.60%	6,338
Dec 13, 2024	14.90	15.16	14.80	14.96	14.96	-1.58%	5,329
Dec 12, 2024	15.00	15.36	14.79	15.20	15.20	-0.33%	2,997
Dec 11, 2024	15.30	15.45	15.05	15.25	15.25	-1.04%	2,560
Dec 10, 2024	15.09	15.72	15.09	15.41	15.41	-0.52%	5,425
Dec 9, 2024	15.20	15.79	15.10	15.49	15.49	0.91%	15,570
Dec 6, 2024	15.25	15.55	15.01	15.35	15.35	-	1,975
Dec 5, 2024	15.35	15.35	15.35	15.35	15.35	-1.03%	468
Dec 4, 2024	15.55	15.55	15.32	15.51	15.51	-2.45%	727
Dec 3, 2024	15.59	15.90	15.59	15.90	15.90	0.95%	1,122
Dec 2, 2024	16.07	16.30	15.69	15.75	15.75	-2.54%	2,644
Nov 29, 2024	16.25	16.25	16.16	16.16	16.16	1.00%	376
Nov 27, 2024	15.58	16.35	15.58	16.00	16.00	-1.84%	7,015
Nov 26, 2024	16.22	16.60	16.22	16.30	16.30	-1.15%	1,272
Nov 25, 2024	16.64	17.70	16.49	16.49	16.49	2.93%	7,220
Nov 22, 2024	16.69	18.15	16.02	16.02	16.02	-3.49%	8,380
Nov 21, 2024	14.98	17.50	14.94	16.60	16.60	10.59%	12,950
Nov 20, 2024	15.40	15.40	14.20	15.01	15.01	1.97%	4,077
Nov 19, 2024	14.72	14.72	14.72	14.72	14.72	-	85
Nov 18, 2024	14.75	14.75	14.72	14.72	14.72	3.66%	1,011
Nov 15, 2024	14.45	14.45	14.10	14.20	14.20	-0.63%	957
Nov 14, 2024	14.50	14.58	13.90	14.29	14.29	2.36%	4,219
Nov 13, 2024	14.10	14.10	13.70	13.96	13.96	2.12%	2,247
Nov 12, 2024	13.55	13.67	13.55	13.67	13.67	2.40%	840
Nov 11, 2024	13.65	13.72	13.19	13.35	13.35	-0.52%	4,985
Nov 8, 2024	13.50	13.50	13.25	13.42	13.42	-0.15%	2,899
Nov 7, 2024	13.54	13.70	13.19	13.44	13.44	-3.66%	4,480
Nov 6, 2024	13.40	14.61	13.15	13.95	13.95	-0.36%	11,955
Nov 5, 2024	13.70	14.00	13.70	14.00	14.00	0.72%	1,556
Nov 4, 2024	13.60	13.90	13.60	13.90	13.90	-	536
Nov 1, 2024	13.95	13.95	13.70	13.90	13.90	-2.11%	1,623
Oct 31, 2024	13.80	14.87	13.60	14.20	14.20	2.38%	10,537
Oct 30, 2024	13.59	14.10	13.35	13.87	13.87	-1.49%	5,792
Oct 29, 2024	13.29	14.08	13.20	14.08	14.08	0.93%	2,017
Oct 28, 2024	13.00	13.95	12.90	13.95	13.95	3.56%	2,858
Oct 25, 2024	13.55	13.60	13.15	13.47	13.47	2.98%	1,376
Oct 24, 2024	13.65	13.65	12.85	13.08	13.08	-2.02%	3,464
Oct 23, 2024	13.20	13.55	12.90	13.35	13.35	-3.61%	4,005
Oct 22, 2024	13.20	13.85	13.05	13.85	13.85	6.54%	1,872
Oct 21, 2024	13.50	13.50	13.00	13.00	13.00	-0.31%	1,257
Oct 18, 2024	13.30	14.36	12.75	13.04	13.04	-1.29%	9,380
Oct 17, 2024	14.00	14.85	13.00	13.21	13.21	-5.78%	12,048
Oct 16, 2024	14.30	15.50	14.00	14.02	14.02	1.96%	5,015
Oct 15, 2024	13.13	15.90	12.40	13.75	13.75	6.18%	22,358
Oct 14, 2024	12.20	13.47	12.00	12.95	12.95	4.44%	6,409
Oct 11, 2024	13.25	13.35	12.30	12.40	12.40	-4.62%	2,288
Oct 10, 2024	13.00	13.10	12.15	13.00	13.00	1.64%	6,426
Oct 9, 2024	12.79	12.79	12.79	12.79	12.79	-	69
Oct 8, 2024	12.79	12.79	12.79	12.79	12.79	8.02%	575
Oct 7, 2024	11.84	11.84	11.84	11.84	11.84	-	277
Oct 4, 2024	11.95	11.95	11.82	11.84	11.84	-0.08%	2,146
Oct 3, 2024	11.85	11.85	11.85	11.85	11.85	4.87%	371
Oct 2, 2024	11.30	11.30	11.30	11.30	11.30	-5.91%	443
Oct 1, 2024	12.01	12.01	12.01	12.01	12.01	-	3
Sep 30, 2024	12.01	12.01	12.01	12.01	12.01	-	89
Sep 27, 2024	12.01	12.01	12.01	12.01	12.01	-	8
Sep 26, 2024	12.01	12.01	12.01	12.01	12.01	3.98%	317
Sep 25, 2024	11.55	11.55	11.55	11.55	11.55	-	2
Sep 24, 2024	11.55	11.55	11.55	11.55	11.55	-3.35%	221
Sep 23, 2024	11.95	11.95	11.95	11.95	11.95	-	128
Sep 20, 2024	11.95	11.95	11.95	11.95	11.95	-	67
Sep 19, 2024	11.95	11.95	11.95	11.95	11.95	-	9
Sep 18, 2024	12.05	12.06	11.93	11.95	11.95	-2.13%	2,444
Sep 17, 2024	12.14	12.47	12.10	12.21	12.21	-3.25%	2,662
Sep 16, 2024	12.00	12.67	11.90	12.62	12.62	-2.62%	3,520
Sep 13, 2024	13.10	13.10	12.85	12.96	12.96	1.65%	2,488
Sep 12, 2024	12.85	13.25	12.39	12.75	12.75	-1.24%	10,520
Sep 11, 2024	12.91	12.91	12.91	12.91	12.91	0.78%	308
Sep 10, 2024	12.81	12.81	12.81	12.81	12.81	-	60
Sep 9, 2024	12.81	12.81	12.81	12.81	12.81	-	28
Sep 6, 2024	13.34	13.34	12.81	12.81	12.81	0.16%	466
Sep 5, 2024	12.79	12.79	12.79	12.79	12.79	0.31%	308
Sep 4, 2024	12.75	12.75	12.75	12.75	12.75	1.19%	147
Sep 3, 2024	12.51	12.60	12.51	12.60	12.60	-3.82%	245
Aug 30, 2024	12.90	13.10	12.90	13.10	13.10	1.63%	325
Aug 29, 2024	12.89	12.89	12.89	12.89	12.89	-0.01%	110
Aug 28, 2024	12.89	12.89	12.89	12.89	12.89	0.48%	231
Aug 27, 2024	12.70	13.02	12.70	12.83	12.83	-2.80%	4,079
Aug 26, 2024	13.20	13.20	13.20	13.20	13.20	-	44
Aug 23, 2024	13.20	13.22	13.20	13.20	13.20	0.38%	779
Aug 22, 2024	13.19	13.20	13.15	13.15	13.15	0.31%	1,076
Aug 21, 2024	13.19	13.45	13.08	13.11	13.11	-2.60%	1,644
Aug 20, 2024	13.35	13.58	13.27	13.46	13.46	-0.74%	2,905
Aug 19, 2024	12.99	13.56	12.99	13.56	13.56	2.26%	561
Aug 16, 2024	13.06	13.40	13.06	13.26	13.26	-0.60%	9,034
Aug 15, 2024	13.00	13.42	13.00	13.34	13.34	1.60%	3,337
Aug 14, 2024	13.25	13.25	13.10	13.13	13.13	-1.57%	1,938
Aug 13, 2024	13.09	13.35	12.84	13.34	13.34	1.60%	12,823
Aug 12, 2024	13.52	13.52	13.01	13.13	13.13	-0.08%	3,700
Aug 9, 2024	12.90	13.23	12.90	13.14	13.14	1.08%	1,702
Aug 8, 2024	12.90	13.26	12.75	13.00	13.00	2.36%	15,737
Aug 7, 2024	12.70	12.85	12.22	12.70	12.70	2.01%	10,448
Aug 6, 2024	12.45	12.45	12.45	12.45	12.45	3.49%	301
Aug 5, 2024	12.10	12.15	11.76	12.03	12.03	0.08%	4,708
Aug 2, 2024	12.02	12.02	12.02	12.02	12.02	-	199
Aug 1, 2024	12.50	12.50	11.96	12.02	12.02	-0.25%	11,845