Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
15.10
-0.16 (-1.05%)
Mar 28, 2025, 9:30 AM EST - Market open
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.00 | 15.10 | 14.69 | 15.10 | 15.10 | -1.05% | 3,046 |
| Mar 27, 2025 | 15.39 | 15.39 | 15.00 | 15.26 | 15.26 | -4.09% | 1,529 |
| Mar 26, 2025 | 15.50 | 15.91 | 15.50 | 15.91 | 15.91 | 5.02% | 1,277 |
| Mar 25, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 287 |
| Mar 24, 2025 | 15.20 | 15.20 | 14.60 | 15.15 | 15.15 | -5.31% | 2,197 |
| Mar 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 499 |
| Mar 20, 2025 | 15.41 | 16.25 | 15.41 | 15.50 | 15.50 | -1.27% | 3,145 |
| Mar 19, 2025 | 15.76 | 16.05 | 15.30 | 15.70 | 15.70 | 0.71% | 6,678 |
| Mar 18, 2025 | 15.40 | 15.95 | 15.40 | 15.59 | 15.59 | -0.70% | 4,116 |
| Mar 17, 2025 | 16.10 | 16.40 | 15.30 | 15.70 | 15.70 | -5.99% | 4,887 |
| Mar 14, 2025 | 16.04 | 17.28 | 16.04 | 16.70 | 16.70 | 4.37% | 2,056 |
| Mar 13, 2025 | 15.90 | 17.84 | 15.30 | 16.00 | 16.00 | -0.44% | 8,209 |
| Mar 12, 2025 | 16.90 | 17.07 | 15.84 | 16.07 | 16.07 | 0.44% | 14,796 |
| Mar 11, 2025 | 15.40 | 17.04 | 15.20 | 16.00 | 16.00 | -0.62% | 35,490 |
| Mar 10, 2025 | 15.70 | 16.40 | 15.60 | 16.10 | 16.10 | -1.83% | 9,658 |
| Mar 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 271 |
| Mar 6, 2025 | 15.54 | 16.40 | 15.21 | 16.40 | 16.40 | 2.82% | 2,284 |
| Mar 5, 2025 | 15.90 | 15.95 | 15.53 | 15.95 | 15.95 | 2.31% | 1,734 |
| Mar 4, 2025 | 15.70 | 15.70 | 15.42 | 15.59 | 15.59 | -1.08% | 1,305 |
| Mar 3, 2025 | 16.20 | 16.20 | 15.20 | 15.76 | 15.76 | -1.81% | 3,597 |
| Feb 28, 2025 | 15.68 | 16.19 | 15.68 | 16.05 | 16.05 | 2.88% | 6,164 |
| Feb 27, 2025 | 16.40 | 16.40 | 15.60 | 15.60 | 15.60 | -2.26% | 453 |
| Feb 26, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.25% | 233 |
| Feb 25, 2025 | 15.61 | 16.00 | 15.55 | 16.00 | 16.00 | 3.23% | 753 |
| Feb 24, 2025 | 15.75 | 15.75 | 15.20 | 15.50 | 15.50 | -0.64% | 987 |
| Feb 21, 2025 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -2.92% | 1,174 |
| Feb 20, 2025 | 15.95 | 16.07 | 15.95 | 16.07 | 16.07 | 1.45% | 342 |
| Feb 19, 2025 | 15.30 | 15.84 | 15.10 | 15.84 | 15.84 | 0.25% | 989 |
| Feb 18, 2025 | 16.01 | 16.23 | 15.30 | 15.80 | 15.80 | -6.56% | 3,191 |
| Feb 14, 2025 | 15.68 | 16.91 | 15.68 | 16.91 | 16.91 | 6.35% | 1,481 |
| Feb 13, 2025 | 16.01 | 16.01 | 15.25 | 15.90 | 15.90 | 2.58% | 3,079 |
| Feb 12, 2025 | 15.55 | 16.10 | 14.85 | 15.50 | 15.50 | 0.32% | 4,774 |
| Feb 11, 2025 | 15.45 | 15.75 | 15.20 | 15.45 | 15.45 | -0.52% | 1,330 |
| Feb 10, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.19% | 857 |
| Feb 7, 2025 | 15.70 | 16.05 | 14.60 | 15.50 | 15.50 | -2.21% | 4,500 |
| Feb 6, 2025 | 15.15 | 15.85 | 15.00 | 15.85 | 15.85 | -5.37% | 1,076 |
| Feb 5, 2025 | 15.52 | 16.75 | 15.52 | 16.75 | 16.75 | 8.06% | 2,436 |
| Feb 4, 2025 | 16.20 | 16.20 | 15.50 | 15.50 | 15.50 | -0.70% | 1,582 |
| Feb 3, 2025 | 16.00 | 16.00 | 15.61 | 15.61 | 15.61 | -2.44% | 479 |
| Jan 31, 2025 | 15.75 | 16.10 | 15.75 | 16.00 | 16.00 | -2.14% | 4,010 |
| Jan 30, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 34 |
| Jan 29, 2025 | 16.60 | 16.80 | 16.34 | 16.35 | 16.35 | 2.19% | 1,740 |
| Jan 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 35 |
| Jan 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.74% | 637 |
| Jan 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.98% | 697 |
| Jan 23, 2025 | 16.34 | 16.91 | 16.25 | 16.29 | 16.29 | -4.18% | 1,186 |
| Jan 22, 2025 | 16.78 | 18.36 | 15.98 | 17.00 | 17.00 | 1.25% | 12,474 |
| Jan 21, 2025 | 17.17 | 17.40 | 16.79 | 16.79 | 16.79 | -3.78% | 2,705 |
| Jan 17, 2025 | 16.70 | 20.81 | 16.70 | 17.45 | 17.45 | 5.12% | 14,227 |
| Jan 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.30% | 603 |