Ellomay Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.62	20.62	20.62	20.62	20.62	-1.83%	587
Oct 22, 2026	21.01	21.01	21.01	21.01	21.01	0.89%	659
Oct 21, 2026	20.41	21.70	20.41	20.82	20.82	-7.88%	3,621
Oct 20, 2026	23.40	23.40	21.90	22.60	22.60	4.53%	4,015
Oct 19, 2026	21.60	21.62	21.57	21.62	21.62	2.66%	1,054
Oct 16, 2026	20.39	21.25	20.25	21.06	21.06	-3.39%	2,580
Oct 14, 2026	21.80	21.80	21.80	21.80	21.80	-10.69%	529
Oct 13, 2026	22.19	24.41	22.19	24.41	24.41	11.97%	795
Oct 5, 2026	22.80	22.80	21.80	21.80	21.80	4.76%	3,884
Oct 2, 2026	20.81	20.81	20.81	20.81	20.81	-7.12%	908
Sep 30, 2026	22.41	22.41	22.41	22.41	22.41	2.31%	4,297
Sep 29, 2026	21.25	21.90	21.25	21.90	21.90	5.72%	4,677
Sep 28, 2026	20.77	21.45	20.20	20.72	20.71	-5.76%	4,920
Sep 23, 2026	22.26	22.26	21.98	21.98	21.98	5.17%	1,236
Sep 22, 2026	20.90	20.90	20.90	20.90	20.90	-2.34%	829
Sep 18, 2026	20.70	21.40	20.70	21.40	21.40	2.88%	2,358
Sep 17, 2026	20.35	22.00	20.35	20.80	20.80	3.02%	4,635
Sep 15, 2026	20.34	20.42	20.19	20.19	20.19	-0.79%	1,339
Sep 14, 2026	20.75	20.76	20.20	20.35	20.35	-2.58%	1,854
Sep 11, 2026	19.73	21.53	19.73	20.89	20.89	1.70%	2,390
Sep 10, 2026	20.54	20.54	20.54	20.54	20.54	-0.34%	283
Sep 8, 2026	20.73	20.73	20.61	20.61	20.61	-11.16%	4,302
Sep 4, 2026	21.20	23.78	21.20	23.20	23.20	11.06%	2,812
Sep 2, 2026	20.83	20.89	20.83	20.89	20.89	6.04%	1,701
Sep 1, 2026	20.01	20.21	19.68	19.70	19.70	-6.19%	7,765
Aug 31, 2026	20.92	21.00	20.78	21.00	21.00	3.70%	2,589
Aug 28, 2026	19.69	20.41	19.69	20.25	20.25	0.20%	1,140
Aug 27, 2026	20.01	20.21	19.91	20.21	20.21	2.54%	2,895
Aug 26, 2026	20.30	20.30	17.94	19.71	19.71	-7.90%	3,158
Aug 25, 2026	20.40	21.84	19.83	21.40	21.40	6.05%	8,431
Aug 21, 2026	20.18	20.18	20.18	20.18	20.18	1.84%	632
Aug 20, 2026	19.94	20.51	19.32	19.82	19.82	1.10%	10,646
Aug 19, 2026	19.95	20.45	19.50	19.60	19.60	-4.16%	4,486
Aug 18, 2026	20.28	20.45	19.63	20.45	20.45	2.20%	2,162
Aug 17, 2026	20.49	20.49	20.01	20.01	20.01	-1.91%	2,145
Aug 14, 2026	20.00	21.17	20.00	20.40	20.40	1.04%	4,072
Aug 13, 2026	20.50	20.83	20.01	20.19	20.19	2.23%	2,860
Aug 12, 2026	19.75	19.75	19.75	19.75	19.75	-1.50%	1,673
Aug 11, 2026	20.20	20.20	20.05	20.05	20.05	0.25%	3,747
Aug 10, 2026	19.89	20.25	19.89	20.00	20.00	1.78%	1,763
Aug 7, 2026	20.30	20.30	19.65	19.65	19.65	-3.20%	563
Aug 5, 2026	20.50	20.50	19.99	20.30	20.30	4.59%	4,116
Aug 4, 2026	20.05	20.10	19.41	19.41	19.41	-6.46%	5,465
Aug 3, 2026	20.00	20.75	19.80	20.75	20.75	5.87%	6,247
Jul 31, 2026	20.45	20.45	19.53	19.60	19.60	-1.01%	3,895
Jul 30, 2026	20.53	20.53	19.80	19.80	19.80	2.59%	5,770
Jul 29, 2026	19.70	19.70	19.30	19.30	19.30	-3.45%	1,131
Jul 28, 2026	20.17	20.56	19.99	19.99	19.99	-1.53%	4,907
Jul 27, 2026	20.73	20.73	19.20	20.30	20.30	4.80%	17,151
Jul 24, 2026	18.60	20.31	18.60	19.37	19.37	1.95%	7,323