Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
17.67
+0.39 (2.26%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 18.13 | 18.24 | 18.00 | 18.20 | 18.20 | 0.28% | 2,635 |
| Aug 6, 2025 | 18.31 | 19.40 | 17.39 | 18.15 | 18.15 | 6.33% | 15,008 |
| Aug 5, 2025 | 17.05 | 17.49 | 17.05 | 17.07 | 17.07 | -7.23% | 1,642 |
| Aug 4, 2025 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | 1.94% | 1,780 |
| Aug 1, 2025 | 17.85 | 18.28 | 17.85 | 18.05 | 18.05 | 1.12% | 4,128 |
| Jul 31, 2025 | 18.00 | 18.30 | 17.85 | 17.85 | 17.85 | -0.78% | 933 |
| Jul 30, 2025 | 18.18 | 18.18 | 17.80 | 17.99 | 17.99 | -0.55% | 1,434 |
| Jul 29, 2025 | 18.10 | 18.35 | 17.55 | 18.09 | 18.09 | 1.06% | 1,896 |
| Jul 28, 2025 | 17.95 | 17.95 | 17.72 | 17.90 | 17.90 | 1.70% | 960 |
| Jul 25, 2025 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -0.26% | 1,172 |
| 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 |