Skip to main content
Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
15.60
-0.47 (-2.92%)
Feb 21, 2025, 4:00 PM EST - Market closed

Ellomay Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.1016.1015.6015.6015.60-2.92%1,174
Feb 20, 202515.9516.0715.9516.0716.071.45%342
Feb 19, 202515.3015.8415.1015.8415.840.25%989
Feb 18, 202516.0116.2315.3015.8015.80-6.56%3,191
Feb 14, 202515.6816.9115.6816.9116.916.35%1,481
Feb 13, 202516.0116.0115.2515.9015.902.58%3,079
Feb 12, 202515.5516.1014.8515.5015.500.32%4,774
Feb 11, 202515.4515.7515.2015.4515.45-0.52%1,330
Feb 10, 202515.5315.5315.5315.5315.530.19%857
Feb 7, 202515.7016.0514.6015.5015.50-2.21%4,500
Feb 6, 202515.1515.8515.0015.8515.85-5.37%1,076
Feb 5, 202515.5216.7515.5216.7516.758.06%2,436
Feb 4, 202516.2016.2015.5015.5015.50-0.70%1,582
Feb 3, 202516.0016.0015.6115.6115.61-2.44%479
Jan 31, 202515.7516.1015.7516.0016.00-2.14%4,010
Jan 30, 202516.3516.3516.3516.3516.35-34
Jan 29, 202516.6016.8016.3416.3516.352.19%1,740
Jan 28, 202516.0016.0016.0016.0016.00-35
Jan 27, 202516.0016.0016.0016.0016.00-2.74%637
Jan 24, 202516.4516.4516.4516.4516.450.98%697
Jan 23, 202516.3416.9116.2516.2916.29-4.18%1,186
Jan 22, 202516.7818.3615.9817.0017.001.25%12,474
Jan 21, 202517.1717.4016.7916.7916.79-3.78%2,705
Jan 17, 202516.7020.8116.7017.4517.455.12%14,227
Jan 16, 202516.6016.6016.6016.6016.600.30%603
Jan 15, 202516.5817.0016.5016.5516.551.22%3,655
Jan 14, 202515.8616.7015.8616.3516.35-0.27%686
Jan 13, 202516.4016.4016.4016.4016.40-395
Jan 10, 202515.7616.4015.7616.4016.40-0.03%1,461
Jan 8, 202516.0017.2016.0016.4016.40-0.91%4,531
Jan 7, 202516.4916.5515.8916.5516.550.06%3,244
Jan 6, 202516.6816.6816.4016.5416.54-0.36%4,126
Jan 3, 202516.4117.4616.4116.6016.601.53%6,677
Jan 2, 202515.8616.4815.8616.3516.350.62%2,861
Dec 31, 202416.2216.9815.7616.2516.254.50%11,686
Dec 30, 202416.0016.0014.7015.5515.55-4.01%7,779
Dec 27, 202416.4016.4816.2016.2016.20-0.92%1,543
Dec 26, 202416.5616.9015.9116.3516.350.07%4,102
Dec 24, 202416.3217.0016.2916.3416.341.93%7,641
Dec 23, 202416.2916.9715.1516.0316.03-4.01%12,486
Dec 20, 202416.3016.7215.7016.7016.703.73%9,097
Dec 19, 202415.7816.7015.7516.1016.103.54%4,507
Dec 18, 202416.0916.6015.5515.5515.55-4.43%6,967
Dec 17, 202415.5016.5015.4016.2716.277.04%7,043
Dec 16, 202415.0315.4314.8015.2015.201.60%6,338
Dec 13, 202414.9015.1614.8014.9614.96-1.58%5,329
Dec 12, 202415.0015.3614.7915.2015.20-0.33%2,997
Dec 11, 202415.3015.4515.0515.2515.25-1.04%2,560
Dec 10, 202415.0915.7215.0915.4115.41-0.52%5,425
Dec 9, 202415.2015.7915.1015.4915.490.91%15,570
Dec 6, 202415.2515.5515.0115.3515.35-1,975
Dec 5, 202415.3515.3515.3515.3515.35-1.03%468
Dec 4, 202415.5515.5515.3215.5115.51-2.45%727
Dec 3, 202415.5915.9015.5915.9015.900.95%1,122
Dec 2, 202416.0716.3015.6915.7515.75-2.54%2,644
Nov 29, 202416.2516.2516.1616.1616.161.00%376
Nov 27, 202415.5816.3515.5816.0016.00-1.84%7,015
Nov 26, 202416.2216.6016.2216.3016.30-1.15%1,272
Nov 25, 202416.6417.7016.4916.4916.492.93%7,220
Nov 22, 202416.6918.1516.0216.0216.02-3.49%8,380
Nov 21, 202414.9817.5014.9416.6016.6010.59%12,950
Nov 20, 202415.4015.4014.2015.0115.011.97%4,077
Nov 19, 202414.7214.7214.7214.7214.72-85
Nov 18, 202414.7514.7514.7214.7214.723.66%1,011
Nov 15, 202414.4514.4514.1014.2014.20-0.63%957
Nov 14, 202414.5014.5813.9014.2914.292.36%4,219
Nov 13, 202414.1014.1013.7013.9613.962.12%2,247
Nov 12, 202413.5513.6713.5513.6713.672.40%840
Nov 11, 202413.6513.7213.1913.3513.35-0.52%4,985
Nov 8, 202413.5013.5013.2513.4213.42-0.15%2,899
Nov 7, 202413.5413.7013.1913.4413.44-3.66%4,480
Nov 6, 202413.4014.6113.1513.9513.95-0.36%11,955
Nov 5, 202413.7014.0013.7014.0014.000.72%1,556
Nov 4, 202413.6013.9013.6013.9013.90-536
Nov 1, 202413.9513.9513.7013.9013.90-2.11%1,623
Oct 31, 202413.8014.8713.6014.2014.202.38%10,537
Oct 30, 202413.5914.1013.3513.8713.87-1.49%5,792
Oct 29, 202413.2914.0813.2014.0814.080.93%2,017
Oct 28, 202413.0013.9512.9013.9513.953.56%2,858
Oct 25, 202413.5513.6013.1513.4713.472.98%1,376
Oct 24, 202413.6513.6512.8513.0813.08-2.02%3,464
Oct 23, 202413.2013.5512.9013.3513.35-3.61%4,005
Oct 22, 202413.2013.8513.0513.8513.856.54%1,872
Oct 21, 202413.5013.5013.0013.0013.00-0.31%1,257
Oct 18, 202413.3014.3612.7513.0413.04-1.29%9,380
Oct 17, 202414.0014.8513.0013.2113.21-5.78%12,048
Oct 16, 202414.3015.5014.0014.0214.021.96%5,015
Oct 15, 202413.1315.9012.4013.7513.756.18%22,358
Oct 14, 202412.2013.4712.0012.9512.954.44%6,409
Oct 11, 202413.2513.3512.3012.4012.40-4.62%2,288
Oct 10, 202413.0013.1012.1513.0013.001.64%6,426
Oct 9, 202412.7912.7912.7912.7912.79-69
Oct 8, 202412.7912.7912.7912.7912.798.02%575
Oct 7, 202411.8411.8411.8411.8411.84-277
Oct 4, 202411.9511.9511.8211.8411.84-0.08%2,146
Oct 3, 202411.8511.8511.8511.8511.854.87%371
Oct 2, 202411.3011.3011.3011.3011.30-5.91%443
Oct 1, 202412.0112.0112.0112.0112.01-3
Sep 30, 202412.0112.0112.0112.0112.01-89
Sep 27, 202412.0112.0112.0112.0112.01-8