Ellomay Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	19.19	19.36	18.69	19.00	19.00	-2.31%	6,132
Jul 22, 2026	18.75	19.45	18.70	19.45	19.45	4.96%	1,831
Jul 21, 2026	18.84	18.84	18.53	18.53	18.53	-0.11%	1,988
Jul 20, 2026	18.70	18.97	18.55	18.55	18.55	-1.85%	2,370
Jul 16, 2026	18.87	18.95	18.80	18.90	18.90	-0.53%	2,775
Jul 15, 2026	18.55	19.21	18.05	19.00	19.00	5.00%	9,629
Jul 14, 2026	19.00	19.25	17.70	18.10	18.10	-3.75%	19,344
Jul 13, 2026	18.50	19.79	18.00	18.80	18.80	2.45%	1,042
Jul 10, 2026	18.06	18.99	17.91	18.35	18.35	0.82%	9,206
Jul 9, 2026	18.29	18.75	18.20	18.20	18.20	-	1,625
Jul 8, 2026	18.20	18.20	18.20	18.20	18.20	-2.67%	2,350
Jul 7, 2026	18.70	18.70	18.70	18.70	18.70	0.48%	2,810
Jul 6, 2026	19.75	19.75	18.61	18.61	18.61	1.14%	3,960
Jul 2, 2026	19.91	19.91	17.50	18.40	18.40	-1.87%	7,848
Jul 1, 2026	18.85	19.60	18.44	18.75	18.75	1.35%	14,762
Jun 26, 2026	18.79	18.79	18.49	18.50	18.50	-3.65%	1,318
Jun 25, 2026	19.45	19.74	19.20	19.20	19.20	0.21%	5,435
Jun 24, 2026	19.04	19.72	18.91	19.16	19.16	0.79%	17,099