Ellomay Capital Ltd. (ELLO)
NYSEAMERICAN: ELLO · Real-Time Price · USD
17.30
-0.20 (-1.14%)
At close: Jun 27, 2025, 4:00 PM
17.30
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
Ellomay Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.60 | 17.60 | 16.81 | 17.30 | 17.30 | -1.14% | 4,244 |
| Jun 26, 2025 | 17.14 | 18.76 | 16.76 | 17.50 | 17.50 | 3.68% | 14,873 |
| Jun 25, 2025 | 15.72 | 17.09 | 15.63 | 16.88 | 16.88 | 11.78% | 9,308 |
| Jun 24, 2025 | 14.91 | 15.59 | 14.91 | 15.10 | 15.10 | 4.21% | 3,251 |
| Jun 23, 2025 | 14.43 | 14.60 | 14.37 | 14.49 | 14.49 | -5.31% | 2,972 |
| Jun 20, 2025 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 2.15% | 1,390 |
| Jun 18, 2025 | 14.66 | 15.03 | 13.71 | 14.98 | 14.98 | 3.31% | 1,622 |
| Jun 17, 2025 | 14.47 | 14.70 | 14.47 | 14.50 | 14.50 | -0.89% | 960 |
| Jun 16, 2025 | 14.42 | 15.08 | 14.42 | 14.63 | 14.63 | 2.31% | 2,664 |
| Jun 13, 2025 | 13.23 | 15.40 | 13.18 | 14.30 | 14.30 | -1.18% | 5,689 |
| Jun 12, 2025 | 13.66 | 14.47 | 13.66 | 14.47 | 14.47 | 3.88% | 610 |
| Jun 11, 2025 | 14.51 | 14.51 | 13.93 | 13.93 | 13.93 | -4.20% | 1,071 |
| Jun 10, 2025 | 14.54 | 14.54 | 13.99 | 14.54 | 14.54 | 7.70% | 1,500 |
| Jun 9, 2025 | 13.99 | 14.39 | 13.50 | 13.50 | 13.50 | -1.60% | 2,591 |
| Jun 6, 2025 | 14.50 | 14.94 | 13.65 | 13.72 | 13.72 | -4.39% | 3,207 |
| Jun 5, 2025 | 15.34 | 17.43 | 14.35 | 14.35 | 14.35 | -4.65% | 12,204 |
| Jun 4, 2025 | 15.16 | 15.16 | 14.14 | 15.05 | 15.05 | -2.84% | 1,460 |
| Jun 3, 2025 | 14.87 | 15.49 | 14.87 | 15.49 | 15.49 | 8.40% | 932 |
| Jun 2, 2025 | 14.86 | 14.86 | 14.29 | 14.29 | 14.29 | -1.92% | 781 |
| May 30, 2025 | 15.05 | 15.34 | 14.57 | 14.57 | 14.57 | -0.88% | 3,431 |
| May 29, 2025 | 13.70 | 14.70 | 13.70 | 14.70 | 14.70 | -0.86% | 2,830 |
| May 28, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.70% | 352 |
| May 27, 2025 | 14.42 | 14.58 | 14.42 | 14.58 | 14.58 | -0.21% | 970 |
| May 23, 2025 | 14.32 | 14.61 | 14.32 | 14.61 | 14.61 | -0.61% | 1,560 |
| May 22, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | -2.00% | 742 |
| May 21, 2025 | 14.84 | 15.39 | 13.80 | 15.00 | 15.00 | -3.78% | 2,702 |
| May 20, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.78% | 1,005 |
| May 19, 2025 | 14.13 | 15.49 | 14.13 | 15.47 | 15.47 | -2.18% | 1,098 |
| May 16, 2025 | 15.89 | 15.89 | 15.82 | 15.82 | 15.82 | 0.16% | 942 |
| May 15, 2025 | 15.31 | 15.79 | 15.31 | 15.79 | 15.79 | 2.20% | 1,892 |
| May 14, 2025 | 15.06 | 16.89 | 14.75 | 15.45 | 15.45 | -0.90% | 7,668 |
| May 13, 2025 | 15.91 | 17.40 | 15.11 | 15.59 | 15.59 | -1.95% | 19,833 |
| May 12, 2025 | 14.83 | 16.60 | 14.83 | 15.90 | 15.90 | 1.34% | 6,631 |
| May 9, 2025 | 15.46 | 15.69 | 15.30 | 15.69 | 15.69 | 2.95% | 1,260 |
| May 8, 2025 | 14.89 | 15.50 | 14.89 | 15.24 | 15.24 | 2.21% | 3,703 |
| May 7, 2025 | 14.74 | 15.15 | 14.74 | 14.91 | 14.91 | 2.47% | 5,257 |
| May 6, 2025 | 15.50 | 15.50 | 14.50 | 14.55 | 14.55 | -4.09% | 6,551 |
| May 5, 2025 | 15.00 | 18.30 | 14.90 | 15.17 | 15.17 | -3.99% | 12,776 |
| May 2, 2025 | 15.95 | 15.95 | 14.87 | 15.80 | 15.80 | 1.28% | 1,782 |
| May 1, 2025 | 15.96 | 16.09 | 14.90 | 15.60 | 15.60 | 1.96% | 4,186 |
| Apr 30, 2025 | 15.35 | 16.30 | 14.65 | 15.30 | 15.30 | -2.05% | 8,938 |
| Apr 29, 2025 | 14.64 | 15.62 | 14.64 | 15.62 | 15.62 | 9.77% | 448 |
| Apr 28, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -5.13% | 186 |
| Apr 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 190 |
| Apr 24, 2025 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | 2.24% | 407 |
| Apr 23, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 3 |
| Apr 22, 2025 | 14.35 | 14.92 | 14.35 | 14.92 | 14.92 | 6.80% | 510 |
| Apr 21, 2025 | 14.00 | 14.00 | 13.97 | 13.97 | 13.97 | -1.65% | 327 |
| Apr 17, 2025 | 14.10 | 14.20 | 13.75 | 14.20 | 14.20 | 1.36% | 637 |
| Apr 16, 2025 | 14.35 | 14.35 | 14.01 | 14.01 | 14.01 | -4.69% | 589 |