Ellomay Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	22.52	23.30	22.34	22.34	22.34	-0.18%	19,920
Jun 3, 2026	23.36	23.90	22.38	22.38	22.38	-3.53%	28,266
Jun 2, 2026	23.68	24.70	23.20	23.20	23.20	-2.27%	24,133
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