Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
17.65
-0.16 (-0.93%)
Jul 24, 2025, 4:00 PM - Market closed
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 17.86 | 17.86 | 17.00 | 17.65 | 17.65 | -0.93% | 1,538 |
| Jul 23, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - | 196 |
| Jul 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.20% | 453 |
| Jul 21, 2025 | 17.25 | 17.85 | 17.25 | 17.85 | 17.85 | 4.97% | 3,878 |
| Jul 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 174 |
| Jul 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.16% | 130,419 |
| Jul 16, 2025 | 16.86 | 16.86 | 15.40 | 16.64 | 16.64 | -0.95% | 7,327 |
| Jul 15, 2025 | 16.96 | 16.96 | 16.80 | 16.80 | 16.80 | -1.98% | 1,012 |
| Jul 14, 2025 | 17.09 | 17.14 | 17.03 | 17.14 | 17.14 | -0.87% | 1,463 |
| Jul 11, 2025 | 17.50 | 17.50 | 17.29 | 17.29 | 17.29 | 1.41% | 2,800 |
| Jul 10, 2025 | 17.31 | 17.48 | 17.05 | 17.05 | 17.05 | 0.29% | 4,136 |
| Jul 9, 2025 | 18.00 | 18.11 | 16.87 | 17.00 | 17.00 | -1.68% | 9,582 |
| Jul 8, 2025 | 16.86 | 18.20 | 16.31 | 17.29 | 17.29 | -0.35% | 10,412 |
| Jul 7, 2025 | 17.67 | 17.74 | 17.31 | 17.35 | 17.35 | -1.03% | 2,982 |
| Jul 3, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - | 49 |
| Jul 2, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -5.42% | 2,428 |
| Jul 1, 2025 | 17.77 | 18.54 | 17.77 | 18.54 | 18.54 | 7.64% | 1,238 |
| Jun 30, 2025 | 17.31 | 18.10 | 16.61 | 17.22 | 17.22 | -0.46% | 21,819 |
| Jun 27, 2025 | 17.60 | 17.60 | 16.81 | 17.30 | 17.30 | -1.14% | 4,244 |
| Jun 26, 2025 | 17.14 | 18.76 | 16.76 | 17.50 | 17.50 | 3.68% | 14,873 |
| Jun 25, 2025 | 15.72 | 17.09 | 15.63 | 16.88 | 16.88 | 11.78% | 9,308 |
| Jun 24, 2025 | 14.91 | 15.59 | 14.91 | 15.10 | 15.10 | 4.21% | 3,251 |
| Jun 23, 2025 | 14.43 | 14.60 | 14.37 | 14.49 | 14.49 | -5.31% | 2,972 |
| Jun 20, 2025 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 2.15% | 1,390 |
| Jun 18, 2025 | 14.66 | 15.03 | 13.71 | 14.98 | 14.98 | 3.31% | 1,622 |
| Jun 17, 2025 | 14.47 | 14.70 | 14.47 | 14.50 | 14.50 | -0.89% | 960 |
| Jun 16, 2025 | 14.42 | 15.08 | 14.42 | 14.63 | 14.63 | 2.31% | 2,664 |
| Jun 13, 2025 | 13.23 | 15.40 | 13.18 | 14.30 | 14.30 | -1.18% | 5,689 |
| Jun 12, 2025 | 13.66 | 14.47 | 13.66 | 14.47 | 14.47 | 3.88% | 610 |
| Jun 11, 2025 | 14.51 | 14.51 | 13.93 | 13.93 | 13.93 | -4.20% | 1,071 |
| Jun 10, 2025 | 14.54 | 14.54 | 13.99 | 14.54 | 14.54 | 7.70% | 1,500 |
| Jun 9, 2025 | 13.99 | 14.39 | 13.50 | 13.50 | 13.50 | -1.60% | 2,591 |
| Jun 6, 2025 | 14.50 | 14.94 | 13.65 | 13.72 | 13.72 | -4.39% | 3,207 |
| Jun 5, 2025 | 15.34 | 17.43 | 14.35 | 14.35 | 14.35 | -4.65% | 12,204 |
| Jun 4, 2025 | 15.16 | 15.16 | 14.14 | 15.05 | 15.05 | -2.84% | 1,460 |
| Jun 3, 2025 | 14.87 | 15.49 | 14.87 | 15.49 | 15.49 | 8.40% | 932 |
| Jun 2, 2025 | 14.86 | 14.86 | 14.29 | 14.29 | 14.29 | -1.92% | 781 |
| May 30, 2025 | 15.05 | 15.34 | 14.57 | 14.57 | 14.57 | -0.88% | 3,431 |
| May 29, 2025 | 13.70 | 14.70 | 13.70 | 14.70 | 14.70 | -0.86% | 2,830 |
| May 28, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.70% | 352 |
| May 27, 2025 | 14.42 | 14.58 | 14.42 | 14.58 | 14.58 | -0.21% | 970 |
| May 23, 2025 | 14.32 | 14.61 | 14.32 | 14.61 | 14.61 | -0.61% | 1,560 |
| May 22, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | -2.00% | 742 |
| May 21, 2025 | 14.84 | 15.39 | 13.80 | 15.00 | 15.00 | -3.78% | 2,702 |
| May 20, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.78% | 1,005 |
| May 19, 2025 | 14.13 | 15.49 | 14.13 | 15.47 | 15.47 | -2.18% | 1,098 |
| May 16, 2025 | 15.89 | 15.89 | 15.82 | 15.82 | 15.82 | 0.16% | 942 |
| May 15, 2025 | 15.31 | 15.79 | 15.31 | 15.79 | 15.79 | 2.20% | 1,892 |
| May 14, 2025 | 15.06 | 16.89 | 14.75 | 15.45 | 15.45 | -0.90% | 7,668 |
| May 13, 2025 | 15.91 | 17.40 | 15.11 | 15.59 | 15.59 | -1.95% | 19,833 |