Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
23.74
-0.27 (-1.12%)
At close: Jun 1, 2026, 4:00 PM EDT
23.74
0.00 (0.00%)
After-hours: Jun 1, 2026, 8:00 PM EDT
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 23.90 | 25.61 | 23.70 | 23.74 | 23.74 | -1.12% | 30,425 |
| May 29, 2026 | 24.10 | 24.74 | 23.25 | 24.01 | 24.01 | -2.00% | 6,188 |
| May 28, 2026 | 24.82 | 25.34 | 24.43 | 24.50 | 24.50 | -0.57% | 26,114 |
| May 27, 2026 | 24.22 | 25.78 | 24.05 | 24.64 | 24.64 | 1.27% | 24,540 |
| May 26, 2026 | 23.53 | 25.11 | 23.11 | 24.33 | 24.33 | 9.59% | 22,779 |
| May 22, 2026 | 22.41 | 22.85 | 22.20 | 22.20 | 22.20 | -2.33% | 17,808 |
| May 21, 2026 | 22.49 | 23.00 | 22.49 | 22.73 | 22.73 | -1.17% | 18,961 |
| May 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.54% | 871 |
| May 19, 2026 | 23.00 | 23.76 | 22.48 | 23.13 | 23.13 | -0.96% | 10,545 |
| May 18, 2026 | 23.51 | 24.57 | 22.80 | 23.35 | 23.35 | 2.28% | 16,438 |
| May 15, 2026 | 22.98 | 23.38 | 22.25 | 22.83 | 22.83 | -2.29% | 10,953 |
| May 14, 2026 | 23.26 | 24.64 | 21.24 | 23.37 | 23.37 | -1.54% | 20,473 |
| May 12, 2026 | 24.27 | 25.00 | 23.60 | 23.73 | 23.73 | 1.63% | 96,766 |
| May 11, 2026 | 24.50 | 25.24 | 22.60 | 23.35 | 23.35 | -4.69% | 105,513 |
| May 7, 2026 | 24.02 | 24.50 | 24.00 | 24.50 | 24.50 | -3.92% | 1,982 |
| May 6, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 2.00% | 2,192 |
| May 5, 2026 | 24.02 | 25.87 | 24.02 | 25.00 | 25.00 | -1.54% | 3,012 |
| May 4, 2026 | 25.60 | 26.00 | 25.39 | 25.39 | 25.39 | -2.72% | 1,933 |
| May 1, 2026 | 24.95 | 28.00 | 24.95 | 26.10 | 26.10 | 1.83% | 8,029 |
| Apr 30, 2026 | 25.78 | 27.56 | 25.09 | 25.63 | 25.63 | 2.32% | 27,999 |
| Apr 29, 2026 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | -2.91% | 1,640 |
| Apr 27, 2026 | 25.90 | 25.90 | 25.70 | 25.80 | 25.80 | 2.38% | 3,575 |
| Apr 24, 2026 | 24.30 | 25.50 | 24.30 | 25.20 | 25.20 | 0.86% | 4,036 |
| Apr 23, 2026 | 24.97 | 25.00 | 24.90 | 24.99 | 24.99 | 1.73% | 2,404 |
| Apr 22, 2026 | 24.30 | 24.56 | 23.81 | 24.56 | 24.56 | 1.91% | 3,534 |
| Apr 21, 2026 | 24.61 | 24.90 | 23.68 | 24.10 | 24.10 | -3.60% | 24,484 |
| Apr 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.59% | 435 |
| Apr 14, 2026 | 25.13 | 25.13 | 24.15 | 24.37 | 24.37 | -0.57% | 6,423 |
| Apr 13, 2026 | 25.01 | 25.50 | 24.51 | 24.51 | 24.51 | 0.25% | 4,778 |
| Apr 10, 2026 | 25.30 | 25.54 | 24.36 | 24.45 | 24.45 | -1.81% | 31,777 |
| Apr 9, 2026 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | -0.80% | 1,478 |
| Apr 8, 2026 | 25.20 | 25.20 | 24.51 | 25.10 | 25.10 | 0.40% | 1,794 |
| Apr 7, 2026 | 25.00 | 25.01 | 24.85 | 25.00 | 25.00 | 0.04% | 1,161 |
| Apr 6, 2026 | 25.25 | 25.31 | 24.90 | 24.99 | 24.99 | -2.38% | 1,828 |
| Apr 2, 2026 | 25.56 | 25.70 | 25.56 | 25.60 | 25.60 | 5.31% | 335 |
| Mar 31, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.04% | 268 |
| Mar 30, 2026 | 24.57 | 24.84 | 24.15 | 24.30 | 24.30 | -2.80% | 5,861 |
| Mar 27, 2026 | 24.90 | 25.00 | 24.55 | 25.00 | 25.00 | -1.19% | 3,631 |
| Mar 26, 2026 | 25.20 | 25.60 | 25.20 | 25.30 | 25.30 | -0.12% | 1,120 |
| Mar 25, 2026 | 25.25 | 25.33 | 25.25 | 25.33 | 25.33 | 0.20% | 421 |
| Mar 23, 2026 | 25.11 | 25.94 | 25.11 | 25.28 | 25.28 | -0.24% | 2,298 |
| Mar 19, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.98% | 385 |
| Mar 18, 2026 | 25.31 | 26.40 | 25.31 | 25.59 | 25.59 | 0.35% | 4,334 |
| Mar 17, 2026 | 26.00 | 26.69 | 25.00 | 25.50 | 25.50 | -0.27% | 5,581 |
| Mar 16, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 4.15% | 522 |
| Mar 13, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -5.35% | 203 |
| Mar 12, 2026 | 26.05 | 26.20 | 25.02 | 25.94 | 25.94 | -3.17% | 2,243 |
| Mar 11, 2026 | 26.19 | 27.43 | 26.19 | 26.79 | 26.79 | 1.86% | 1,739 |
| Mar 10, 2026 | 25.82 | 26.55 | 25.80 | 26.30 | 26.30 | -0.42% | 1,517 |
| Mar 9, 2026 | 26.05 | 27.84 | 26.05 | 26.41 | 26.41 | -1.75% | 3,081 |