Ellomay Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.18	20.18	20.18	20.18	-	1.84%	600
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
Jun 23, 2026	19.35	19.60	18.99	19.01	19.01	-2.11%	12,475
Jun 22, 2026	20.07	20.07	19.42	19.42	19.42	-1.77%	6,099
Jun 18, 2026	20.69	20.69	19.77	19.77	19.77	-5.27%	5,711
Jun 17, 2026	20.98	21.50	20.87	20.87	20.87	-5.05%	8,550
Jun 16, 2026	21.80	21.99	21.27	21.98	21.98	1.97%	6,671
Jun 15, 2026	21.99	22.90	21.56	21.56	21.56	2.11%	16,967
Jun 12, 2026	21.29	21.51	20.54	21.11	21.11	-1.36%	28,897
Jun 11, 2026	21.56	21.95	21.40	21.40	21.40	1.18%	15,550
Jun 10, 2026	21.20	21.49	20.95	21.15	21.15	0.48%	10,177
Jun 9, 2026	21.70	21.85	19.61	21.05	21.05	-4.06%	34,825
Jun 8, 2026	21.76	22.02	21.60	21.94	21.94	3.00%	10,823
Jun 5, 2026	22.50	22.71	21.30	21.30	21.30	-4.66%	24,661