Ellomay Capital Ltd. (ELLO)
AMEX: ELLO
· Real-Time Price · USD
17.60
0.00 (0.00%)
At close: Aug 14, 2025, 3:56 PM
17.70
0.57%
After-hours: Aug 14, 2025, 05:05 PM EDT
ELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.63 | 17.92 | 17.62 | 17.70 | 17.70 | 0.57% | 2,971 |
| Aug 13, 2025 | 17.79 | 18.65 | 17.60 | 17.60 | 17.60 | -2.22% | 10,200 |
| Aug 12, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1.18% | 2,300 |
| Aug 11, 2025 | 18.13 | 18.13 | 17.48 | 17.79 | 17.79 | -1.50% | 2,500 |
| Aug 8, 2025 | 18.18 | 20.05 | 18.06 | 18.06 | 18.06 | -0.77% | 11,800 |
| Aug 7, 2025 | 18.13 | 18.24 | 18.00 | 18.20 | 18.20 | 0.28% | 2,635 |
| Aug 6, 2025 | 18.31 | 19.40 | 17.39 | 18.15 | 18.15 | 6.33% | 15,008 |
| Aug 5, 2025 | 17.05 | 17.49 | 17.05 | 17.07 | 17.07 | -7.23% | 1,642 |
| Aug 4, 2025 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | 1.94% | 1,800 |
| Aug 1, 2025 | 17.85 | 18.28 | 17.85 | 18.05 | 18.05 | 1.12% | 4,128 |
| Jul 31, 2025 | 18.00 | 18.30 | 17.85 | 17.85 | 17.85 | -0.78% | 933 |
| Jul 30, 2025 | 18.18 | 18.18 | 17.80 | 17.99 | 17.99 | -0.55% | 1,434 |
| Jul 29, 2025 | 18.10 | 18.35 | 17.55 | 18.09 | 18.09 | 1.06% | 1,900 |
| Jul 28, 2025 | 17.95 | 17.95 | 17.72 | 17.90 | 17.90 | 1.70% | 1,000 |
| Jul 25, 2025 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -0.28% | 1,200 |
| Jul 24, 2025 | 17.86 | 17.86 | 17.00 | 17.65 | 17.65 | -0.90% | 1,538 |
| Jul 23, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.00% | 185 |
| Jul 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.17% | 500 |
| Jul 21, 2025 | 17.25 | 17.84 | 17.25 | 17.84 | 17.84 | 4.94% | 3,900 |
| Jul 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 174 |