Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
23.73
+0.38 (1.63%)
At close: May 12, 2026, 4:00 PM EDT
23.73
0.00 (0.00%)
After-hours: May 12, 2026, 6:30 PM EDT
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 24.26 | 25.00 | 23.60 | 23.94 | - | 2.53% | 96,764 |
| 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 |
| Mar 5, 2026 | 26.50 | 28.28 | 26.50 | 26.88 | 26.88 | 7.52% | 3,174 |
| Mar 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.52% | 555 |
| Mar 2, 2026 | 24.46 | 24.87 | 24.46 | 24.87 | 24.87 | 3.24% | 1,298 |
| Feb 27, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 2.90% | 1,477 |
| Feb 26, 2026 | 24.30 | 24.30 | 23.41 | 23.41 | 23.41 | -3.66% | 1,286 |
| Feb 25, 2026 | 24.20 | 25.68 | 23.83 | 24.30 | 24.30 | 1.25% | 16,987 |
| Feb 24, 2026 | 24.71 | 24.71 | 23.49 | 24.00 | 24.00 | -3.96% | 3,562 |
| Feb 23, 2026 | 24.50 | 25.78 | 24.50 | 24.99 | 24.99 | -2.38% | 3,314 |
| Feb 20, 2026 | 25.59 | 25.64 | 25.49 | 25.60 | 25.60 | 1.99% | 3,007 |
| Feb 19, 2026 | 23.91 | 25.89 | 23.91 | 25.10 | 25.10 | -6.03% | 4,639 |
| Feb 18, 2026 | 26.61 | 26.71 | 24.74 | 26.71 | 26.71 | -5.98% | 2,460 |
| Feb 17, 2026 | 28.49 | 28.50 | 28.01 | 28.41 | 28.41 | -0.32% | 2,689 |