Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
25.60
+1.29 (5.31%)
Apr 2, 2026, 10:34 AM EDT - Market open
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.04% | 268 |
| Mar 30, 2026 | 24.57 | 24.84 | 24.15 | 24.30 | 24.30 | -2.80% | 5,861 |
| Mar 27, 2026 | 24.90 | 25.00 | 24.55 | 25.00 | 25.00 | -1.19% | 3,631 |
| Mar 26, 2026 | 25.20 | 25.60 | 25.20 | 25.30 | 25.30 | -0.12% | 1,120 |
| Mar 25, 2026 | 25.25 | 25.33 | 25.25 | 25.33 | 25.33 | 0.20% | 421 |
| Mar 23, 2026 | 25.11 | 25.94 | 25.11 | 25.28 | 25.28 | -0.24% | 2,298 |
| Mar 19, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.98% | 385 |
| Mar 18, 2026 | 25.31 | 26.40 | 25.31 | 25.59 | 25.59 | 0.35% | 4,334 |
| Mar 17, 2026 | 26.00 | 26.69 | 25.00 | 25.50 | 25.50 | -0.27% | 5,581 |
| Mar 16, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 4.15% | 522 |
| Mar 13, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -5.35% | 203 |
| Mar 12, 2026 | 26.05 | 26.20 | 25.02 | 25.94 | 25.94 | -3.17% | 2,243 |
| Mar 11, 2026 | 26.19 | 27.43 | 26.19 | 26.79 | 26.79 | 1.86% | 1,739 |
| Mar 10, 2026 | 25.82 | 26.55 | 25.80 | 26.30 | 26.30 | -0.42% | 1,517 |
| Mar 9, 2026 | 26.05 | 27.84 | 26.05 | 26.41 | 26.41 | -1.75% | 3,081 |
| Mar 5, 2026 | 26.50 | 28.28 | 26.50 | 26.88 | 26.88 | 7.52% | 3,174 |
| Mar 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.52% | 555 |
| Mar 2, 2026 | 24.46 | 24.87 | 24.46 | 24.87 | 24.87 | 3.24% | 1,298 |
| Feb 27, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 2.90% | 1,477 |
| Feb 26, 2026 | 24.30 | 24.30 | 23.41 | 23.41 | 23.41 | -3.66% | 1,286 |
| Feb 25, 2026 | 24.20 | 25.68 | 23.83 | 24.30 | 24.30 | 1.25% | 16,987 |
| Feb 24, 2026 | 24.71 | 24.71 | 23.49 | 24.00 | 24.00 | -3.96% | 3,562 |
| Feb 23, 2026 | 24.50 | 25.78 | 24.50 | 24.99 | 24.99 | -2.38% | 3,314 |
| Feb 20, 2026 | 25.59 | 25.64 | 25.49 | 25.60 | 25.60 | 1.99% | 3,007 |
| Feb 19, 2026 | 23.91 | 25.89 | 23.91 | 25.10 | 25.10 | -6.03% | 4,639 |
| Feb 18, 2026 | 26.61 | 26.71 | 24.74 | 26.71 | 26.71 | -5.98% | 2,460 |
| Feb 17, 2026 | 28.49 | 28.50 | 28.01 | 28.41 | 28.41 | -0.32% | 2,689 |
| Feb 13, 2026 | 29.91 | 29.91 | 28.25 | 28.50 | 28.50 | -4.33% | 2,374 |
| Feb 12, 2026 | 29.30 | 29.79 | 29.30 | 29.79 | 29.79 | 0.98% | 3,329 |
| Feb 11, 2026 | 30.34 | 30.34 | 29.50 | 29.50 | 29.50 | 6.96% | 2,942 |
| Feb 9, 2026 | 27.59 | 27.59 | 27.58 | 27.58 | 27.58 | -2.58% | 1,015 |
| Feb 6, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 5.84% | 431 |
| Feb 5, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.09% | 357 |
| Feb 4, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.57% | 388 |
| Feb 3, 2026 | 27.50 | 27.85 | 26.70 | 27.15 | 27.15 | 4.02% | 3,491 |
| Feb 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | 304 |
| Jan 30, 2026 | 26.51 | 26.51 | 24.12 | 26.20 | 26.20 | -2.24% | 2,727 |
| Jan 29, 2026 | 27.02 | 27.25 | 26.69 | 26.80 | 26.80 | -1.07% | 3,734 |
| Jan 28, 2026 | 26.93 | 27.40 | 26.93 | 27.09 | 27.09 | -0.77% | 2,134 |
| Jan 27, 2026 | 28.30 | 28.30 | 27.11 | 27.30 | 27.30 | -4.28% | 12,861 |
| Jan 26, 2026 | 27.70 | 28.60 | 27.61 | 28.52 | 28.52 | 7.54% | 4,666 |
| Jan 23, 2026 | 26.46 | 26.75 | 26.46 | 26.52 | 26.52 | -1.12% | 8,784 |
| Jan 22, 2026 | 27.11 | 27.80 | 26.39 | 26.82 | 26.82 | -0.45% | 3,812 |
| Jan 21, 2026 | 25.16 | 26.94 | 24.77 | 26.94 | 26.94 | -0.96% | 8,950 |
| Jan 20, 2026 | 27.05 | 27.20 | 27.05 | 27.20 | 27.20 | -1.88% | 1,724 |
| Jan 16, 2026 | 27.71 | 27.74 | 27.71 | 27.72 | 27.72 | 1.76% | 2,612 |
| Jan 15, 2026 | 26.94 | 27.24 | 26.94 | 27.24 | 27.24 | -1.57% | 1,794 |
| Jan 14, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -2.21% | 1,611 |
| Jan 13, 2026 | 27.60 | 29.25 | 27.60 | 28.30 | 28.30 | 3.51% | 5,354 |
| Jan 12, 2026 | 27.50 | 27.70 | 27.34 | 27.34 | 27.34 | 0.74% | 1,735 |