Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
19.63
+0.05 (0.28%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - | 113 |
| Oct 16, 2025 | 19.51 | 19.57 | 19.51 | 19.57 | 19.57 | 2.73% | 775 |
| Oct 15, 2025 | 19.21 | 19.47 | 19.05 | 19.05 | 19.05 | 1.28% | 4,782 |
| Oct 14, 2025 | 18.91 | 19.20 | 18.81 | 18.81 | 18.81 | -0.95% | 2,590 |
| Oct 13, 2025 | 19.18 | 19.66 | 18.99 | 18.99 | 18.99 | 4.34% | 3,804 |
| Oct 10, 2025 | 18.70 | 18.70 | 17.64 | 18.20 | 18.20 | -1.73% | 1,327 |
| Oct 9, 2025 | 18.17 | 20.09 | 18.17 | 18.52 | 18.52 | 1.70% | 12,733 |
| Oct 8, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -3.65% | 386 |
| Oct 7, 2025 | 19.00 | 19.46 | 18.59 | 18.90 | 18.90 | -1.51% | 2,471 |
| Oct 6, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.03% | 358 |
| Oct 3, 2025 | 17.73 | 19.90 | 17.73 | 19.39 | 19.39 | -5.87% | 3,610 |
| Oct 2, 2025 | 19.10 | 23.69 | 17.92 | 20.60 | 20.60 | 7.85% | 9,827 |
| Oct 1, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 6.05% | 537 |
| Sep 30, 2025 | 18.29 | 18.29 | 17.92 | 18.01 | 18.01 | 1.92% | 1,926 |
| Sep 29, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 2.26% | 1,645 |
| Sep 26, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - | 256 |
| Sep 25, 2025 | 17.61 | 17.65 | 17.24 | 17.28 | 17.28 | -1.26% | 3,986 |
| Sep 24, 2025 | 17.41 | 17.77 | 17.40 | 17.50 | 17.50 | -0.34% | 4,508 |
| Sep 23, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - | 15 |
| Sep 22, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - | 180 |
| Sep 19, 2025 | 17.76 | 17.76 | 17.56 | 17.56 | 17.56 | -3.52% | 357 |
| Sep 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 114 |
| Sep 17, 2025 | 18.20 | 18.49 | 18.06 | 18.20 | 18.20 | -3.19% | 1,266 |
| Sep 16, 2025 | 18.13 | 18.84 | 18.13 | 18.80 | 18.80 | 1.62% | 850 |
| Sep 15, 2025 | 17.04 | 18.50 | 17.04 | 18.50 | 18.50 | 1.54% | 1,437 |
| Sep 12, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 2.02% | 227 |
| Sep 11, 2025 | 18.15 | 18.21 | 17.86 | 17.86 | 17.86 | -1.33% | 611 |
| Sep 10, 2025 | 18.04 | 18.10 | 17.17 | 18.10 | 18.10 | -2.43% | 1,260 |
| Sep 9, 2025 | 18.74 | 18.74 | 18.51 | 18.55 | 18.55 | -1.64% | 649 |
| Sep 8, 2025 | 18.80 | 18.86 | 18.65 | 18.86 | 18.86 | 2.95% | 1,614 |
| Sep 5, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - | 149 |
| 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 |