Ellomay Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	18.50	19.30	17.00	18.60	18.60	-3.58%	7,767
Oct 20, 2025	19.29	19.29	19.29	19.29	19.29	-1.43%	443
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