Skip to main content
logo
Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
18.35
+0.15 (0.82%)
Jul 10, 2026, 4:00 PM EDT - Market closed

Ellomay Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202618.0618.9917.9118.3518.350.82%9,206
Jul 9, 202618.2918.7518.2018.2018.20-1,625
Jul 8, 202618.2018.2018.2018.2018.20-2.67%2,350
Jul 7, 202618.7018.7018.7018.7018.700.48%2,810
Jul 6, 202619.7519.7518.6118.6118.611.14%3,960
Jul 2, 202619.9119.9117.5018.4018.40-1.87%7,848
Jul 1, 202618.8519.6018.4418.7518.751.35%14,762
Jun 26, 202618.7918.7918.4918.5018.50-3.65%1,318
Jun 25, 202619.4519.7419.2019.2019.200.21%5,435
Jun 24, 202619.0419.7218.9119.1619.160.79%17,099
Jun 23, 202619.3519.6018.9919.0119.01-2.11%12,475
Jun 22, 202620.0720.0719.4219.4219.42-1.77%6,099
Jun 18, 202620.6920.6919.7719.7719.77-5.27%5,711
Jun 17, 202620.9821.5020.8720.8720.87-5.05%8,550
Jun 16, 202621.8021.9921.2721.9821.981.97%6,671
Jun 15, 202621.9922.9021.5621.5621.562.11%16,967
Jun 12, 202621.2921.5120.5421.1121.11-1.36%28,897
Jun 11, 202621.5621.9521.4021.4021.401.18%15,550
Jun 10, 202621.2021.4920.9521.1521.150.48%10,177
Jun 9, 202621.7021.8519.6121.0521.05-4.06%34,825
Jun 8, 202621.7622.0221.6021.9421.943.00%10,823
Jun 5, 202622.5022.7121.3021.3021.30-4.66%24,661
Jun 4, 202622.5223.3022.3422.3422.34-0.18%19,920
Jun 3, 202623.3623.9022.3822.3822.38-3.53%28,266
Jun 2, 202623.6824.7023.2023.2023.20-2.27%24,133
Jun 1, 202623.9025.6123.7023.7423.74-1.12%30,425
May 29, 202624.1024.7423.2524.0124.01-2.00%6,188
May 28, 202624.8225.3424.4324.5024.50-0.57%26,114
May 27, 202624.2225.7824.0524.6424.641.27%24,540
May 26, 202623.5325.1123.1124.3324.339.59%22,779
May 22, 202622.4122.8522.2022.2022.20-2.33%17,808
May 21, 202622.4923.0022.4922.7322.73-1.17%18,961
May 20, 202623.0023.0023.0023.0023.00-0.54%871
May 19, 202623.0023.7622.4823.1323.13-0.96%10,545
May 18, 202623.5124.5722.8023.3523.352.28%16,438
May 15, 202622.9823.3822.2522.8322.83-2.29%10,953
May 14, 202623.2624.6421.2423.3723.37-1.54%20,473
May 12, 202624.2725.0023.6023.7323.731.63%96,766
May 11, 202624.5025.2422.6023.3523.35-4.69%105,513
May 7, 202624.0224.5024.0024.5024.50-3.92%1,982
May 6, 202625.0025.5025.0025.5025.502.00%2,192
May 5, 202624.0225.8724.0225.0025.00-1.54%3,012
May 4, 202625.6026.0025.3925.3925.39-2.72%1,933
May 1, 202624.9528.0024.9526.1026.101.83%8,029
Apr 30, 202625.7827.5625.0925.6325.632.32%27,999
Apr 29, 202625.0025.0525.0025.0525.05-2.91%1,640
Apr 27, 202625.9025.9025.7025.8025.802.38%3,575
Apr 24, 202624.3025.5024.3025.2025.200.86%4,036
Apr 23, 202624.9725.0024.9024.9924.991.73%2,404
Apr 22, 202624.3024.5623.8124.5624.561.91%3,534