Ellomay Capital Ltd. (ELLO)
AMEX: ELLO
· Real-Time Price · USD
18.32
0.00 (0.00%)
At close: Sep 05, 2025, 9:40 AM
18.90
3.19%
After-hours: Sep 05, 2025, 04:04 PM EDT
ELLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.25 | 18.32 | 18.25 | 18.32 | n/a | 0.00% | 42 |
| Sep 4, 2025 | 18.25 | 18.32 | 18.17 | 18.32 | 18.35 | 2.75% | 1,334 |
| Sep 3, 2025 | 17.43 | 18.19 | 17.43 | 17.83 | 17.83 | 2.00% | 2,300 |
| Sep 2, 2025 | 17.78 | 17.78 | 17.46 | 17.48 | 17.48 | -5.92% | 1,227 |
| Aug 29, 2025 | 19.01 | 19.27 | 18.21 | 18.58 | 18.58 | 3.28% | 1,500 |
| Aug 28, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.80% | 500 |
| Aug 27, 2025 | 17.61 | 17.61 | 17.45 | 17.50 | 17.50 | 0.57% | 1,200 |
| Aug 26, 2025 | 17.39 | 17.40 | 17.30 | 17.40 | 17.40 | -0.29% | 1,338 |
| Aug 25, 2025 | 17.55 | 17.55 | 17.35 | 17.45 | 17.45 | 0.87% | 3,946 |
| Aug 22, 2025 | 16.99 | 17.30 | 16.90 | 17.30 | 17.30 | 2.06% | 2,500 |
| Aug 21, 2025 | 17.24 | 17.27 | 16.72 | 16.95 | 16.95 | -1.11% | 3,800 |
| Aug 20, 2025 | 17.23 | 17.39 | 16.93 | 17.14 | 17.14 | -2.06% | 5,522 |
| Aug 19, 2025 | 17.65 | 18.26 | 16.09 | 17.50 | 17.50 | -2.51% | 9,226 |
| Aug 18, 2025 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 0.84% | 1,300 |
| Aug 15, 2025 | 17.75 | 17.82 | 17.60 | 17.80 | 17.80 | 0.56% | 3,802 |
| Aug 14, 2025 | 17.63 | 17.92 | 17.62 | 17.70 | 17.70 | 0.57% | 3,000 |
| 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 |