NYSEAMERICAN : ELLO
Ellomay Capital Ltd. — Price history
Utilities · Utilities - Renewable · Israel
Last price 20.9699 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 289.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ellomay Capital Ltd. (ELLO) closed at 20.3992 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.17 | 21.17 | 20.399 | 20.3992 | 899 | -2.72% |
| 2026-10-29 | 19.82 | 20.97 | 19.82 | 20.97 | 1,072 | -9.22% |
| 2026-10-27 | 23.1 | 23.1 | 23.1 | 23.1 | 709 | +7.97% |
| 2026-10-26 | 21.395 | 21.395 | 21.395 | 21.395 | 572 | +3.76% |
| 2026-10-23 | 20.62 | 20.62 | 20.62 | 20.62 | 588 | -1.83% |
| 2026-10-22 | 21.006 | 21.006 | 21.006 | 21.006 | 659 | +0.89% |
| 2026-10-21 | 20.405 | 21.7 | 20.405 | 20.82 | 3,622 | -7.88% |
| 2026-10-20 | 23.4 | 23.4 | 21.9 | 22.6 | 4,015 | +4.53% |
| 2026-10-19 | 21.6 | 21.62 | 21.57 | 21.62 | 1,054 | +2.66% |
| 2026-10-16 | 20.39 | 21.25 | 20.25 | 21.06 | 2,580 | -3.39% |
| 2026-10-14 | 21.8 | 21.8 | 21.8 | 21.8 | 529 | -10.69% |
| 2026-10-13 | 22.19 | 24.41 | 22.19 | 24.41 | 795 | +11.97% |
| 2026-10-05 | 22.8 | 22.8 | 21.8 | 21.8 | 3,884 | +4.76% |
| 2026-10-02 | 20.81 | 20.81 | 20.81 | 20.81 | 908 | -7.12% |
| 2026-09-30 | 22.405 | 22.405 | 22.405 | 22.405 | 4,297 | +2.31% |
| 2026-09-29 | 21.25 | 21.9 | 21.25 | 21.9 | 4,677 | +5.72% |
| 2026-09-28 | 20.771 | 21.45 | 20.2 | 20.715 | 4,920 | -5.76% |
| 2026-09-23 | 22.256 | 22.256 | 21.98 | 21.98 | 1,236 | +5.17% |
| 2026-09-22 | 20.9 | 20.9 | 20.9 | 20.9 | 829 | -2.34% |
| 2026-09-18 | 20.7 | 21.4 | 20.7 | 21.4 | 2,358 | +2.88% |
| 2026-09-17 | 20.35 | 22 | 20.35 | 20.8 | 4,635 | +3.02% |
| 2026-09-15 | 20.34 | 20.42 | 20.19 | 20.19 | 1,339 | -0.79% |
| 2026-09-14 | 20.75 | 20.76 | 20.2 | 20.35 | 1,854 | -2.58% |
| 2026-09-11 | 19.73 | 21.53 | 19.73 | 20.89 | 2,390 | +1.70% |
| 2026-09-10 | 20.54 | 20.54 | 20.54 | 20.54 | 283 | -0.34% |
| 2026-09-08 | 20.73 | 20.73 | 20.61 | 20.61 | 4,302 | -11.16% |
| 2026-09-04 | 21.2 | 23.78 | 21.2 | 23.2 | 2,812 | +11.06% |
| 2026-09-02 | 20.83 | 20.89 | 20.83 | 20.89 | 1,701 | +6.04% |
| 2026-09-01 | 20.01 | 20.21 | 19.68 | 19.7 | 7,765 | -6.19% |
| 2026-08-31 | 20.92 | 21 | 20.78 | 21 | 2,589 | +3.70% |
| 2026-08-28 | 19.69 | 20.41 | 19.69 | 20.25 | 1,140 | +0.20% |
| 2026-08-27 | 20.01 | 20.21 | 19.91 | 20.21 | 2,895 | +2.54% |
| 2026-08-26 | 20.3 | 20.3 | 17.94 | 19.71 | 3,158 | -7.90% |
| 2026-08-25 | 20.4 | 21.84 | 19.83 | 21.4 | 8,431 | +6.05% |
| 2026-08-21 | 20.18 | 20.18 | 20.18 | 20.18 | 632 | +1.84% |
| 2026-08-20 | 19.94 | 20.51 | 19.32 | 19.815 | 10,646 | +1.10% |
| 2026-08-19 | 19.95 | 20.45 | 19.5 | 19.6 | 4,486 | -4.16% |
| 2026-08-18 | 20.28 | 20.45 | 19.63 | 20.45 | 2,162 | +2.20% |
| 2026-08-17 | 20.49 | 20.49 | 20.01 | 20.01 | 2,145 | -1.91% |
| 2026-08-14 | 20 | 21.17 | 20 | 20.4 | 4,072 | +1.04% |
| 2026-08-13 | 20.5 | 20.83 | 20.01 | 20.19 | 2,860 | +2.23% |
| 2026-08-12 | 19.75 | 19.75 | 19.75 | 19.75 | 1,673 | -1.50% |
| 2026-08-11 | 20.2 | 20.2 | 20.05 | 20.05 | 3,747 | +0.25% |
| 2026-08-10 | 19.89 | 20.25 | 19.89 | 20 | 1,763 | +1.78% |
| 2026-08-07 | 20.3 | 20.3 | 19.65 | 19.65 | 563 | -3.20% |
| 2026-08-05 | 20.5 | 20.5 | 19.99 | 20.3 | 4,116 | +4.59% |
| 2026-08-04 | 20.05 | 20.1 | 19.41 | 19.41 | 5,465 | -6.46% |
| 2026-08-03 | 20 | 20.75 | 19.8 | 20.75 | 6,247 | +5.87% |
| 2026-07-31 | 20.45 | 20.45 | 19.53 | 19.6 | 3,895 | -1.01% |
| 2026-07-30 | 20.53 | 20.53 | 19.8 | 19.8 | 5,770 | +2.59% |
| 2026-07-29 | 19.7 | 19.7 | 19.3 | 19.3 | 1,131 | -3.45% |
| 2026-07-28 | 20.17 | 20.56 | 19.99 | 19.99 | 4,907 | -1.53% |
| 2026-07-27 | 20.73 | 20.73 | 19.2 | 20.3 | 17,151 | +4.80% |
| 2026-07-24 | 18.6 | 20.305 | 18.6 | 19.37 | 7,323 | +1.95% |
| 2026-07-23 | 19.19 | 19.356 | 18.69 | 19 | 6,132 | -2.31% |
| 2026-07-22 | 18.75 | 19.45 | 18.7 | 19.45 | 1,831 | +4.96% |
| 2026-07-21 | 18.84 | 18.84 | 18.53 | 18.53 | 1,988 | -0.11% |
| 2026-07-20 | 18.7 | 18.97 | 18.55 | 18.55 | 2,370 | -1.85% |
| 2026-07-16 | 18.87 | 18.95 | 18.8 | 18.9 | 2,775 | -0.53% |
| 2026-07-15 | 18.55 | 19.21 | 18.05 | 19 | 9,629 | +5.00% |
| 2026-07-14 | 19 | 19.25 | 17.7 | 18.095 | 19,344 | -3.75% |
| 2026-07-13 | 18.5 | 19.79 | 18.001 | 18.8 | 1,042 | +2.45% |
| 2026-07-10 | 18.06 | 18.99 | 17.905 | 18.35 | 9,206 | +0.82% |
| 2026-07-09 | 18.29 | 18.75 | 18.2 | 18.2 | 1,625 | +0.00% |
| 2026-07-08 | 18.2 | 18.2 | 18.2 | 18.2 | 2,350 | -2.67% |
| 2026-07-07 | 18.7 | 18.7 | 18.7 | 18.7 | 2,810 | +0.48% |
| 2026-07-06 | 19.75 | 19.75 | 18.61 | 18.61 | 3,960 | +1.14% |
| 2026-07-02 | 19.91 | 19.91 | 17.5 | 18.4 | 7,848 | -1.87% |
| 2026-07-01 | 18.85 | 19.6 | 18.44 | 18.75 | 14,762 | +1.35% |
| 2026-06-26 | 18.79 | 18.79 | 18.49 | 18.5 | 1,318 | -3.65% |
| 2026-06-25 | 19.45 | 19.736 | 19.2 | 19.2 | 5,435 | +0.21% |
| 2026-06-24 | 19.04 | 19.72 | 18.91 | 19.16 | 17,099 | +0.79% |
| 2026-06-23 | 19.35 | 19.6 | 18.99 | 19.01 | 12,475 | -2.11% |
| 2026-06-22 | 20.07 | 20.07 | 19.42 | 19.42 | 6,099 | -1.77% |
| 2026-06-18 | 20.69 | 20.69 | 19.77 | 19.77 | 5,711 | -5.27% |
| 2026-06-17 | 20.98 | 21.5 | 20.87 | 20.87 | 8,550 | -5.05% |
| 2026-06-16 | 21.8 | 21.99 | 21.265 | 21.98 | 6,671 | +1.97% |
| 2026-06-15 | 21.99 | 22.9 | 21.555 | 21.555 | 16,967 | +2.11% |
| 2026-06-12 | 21.29 | 21.505 | 20.54 | 21.11 | 28,897 | -1.36% |
| 2026-06-11 | 21.56 | 21.945 | 21.4 | 21.4 | 15,550 | +1.18% |
| 2026-06-10 | 21.2 | 21.49 | 20.946 | 21.15 | 10,177 | +0.48% |
| 2026-06-09 | 21.7 | 21.85 | 19.61 | 21.05 | 34,825 | -4.06% |
| 2026-06-08 | 21.76 | 22.02 | 21.6 | 21.94 | 10,823 | +3.00% |
| 2026-06-05 | 22.5 | 22.71 | 21.3 | 21.3 | 24,661 | -4.66% |
| 2026-06-04 | 22.52 | 23.3 | 22.34 | 22.34 | 19,920 | -0.18% |
| 2026-06-03 | 23.36 | 23.9 | 22.38 | 22.38 | 28,266 | -3.53% |
| 2026-06-02 | 23.68 | 24.7 | 23.2 | 23.2 | 24,133 | -2.27% |
| 2026-06-01 | 23.9 | 25.61 | 23.7 | 23.74 | 30,425 | -1.12% |
| 2026-05-29 | 24.1 | 24.74 | 23.25 | 24.01 | 6,188 | -2.00% |
| 2026-05-28 | 24.82 | 25.34 | 24.43 | 24.5 | 26,114 | -0.57% |
| 2026-05-27 | 24.22 | 25.775 | 24.05 | 24.64 | 24,540 | +1.27% |
| 2026-05-26 | 23.53 | 25.11 | 23.11 | 24.33 | 22,779 | +9.59% |
| 2026-05-22 | 22.41 | 22.85 | 22.2 | 22.2 | 17,808 | -2.33% |
| 2026-05-21 | 22.49 | 23 | 22.49 | 22.73 | 18,961 | -1.17% |
| 2026-05-20 | 23 | 23 | 23 | 23 | 871 | -0.54% |
| 2026-05-19 | 23 | 23.755 | 22.48 | 23.125 | 10,545 | -0.96% |
| 2026-05-18 | 23.51 | 24.57 | 22.8 | 23.35 | 16,438 | +2.28% |
| 2026-05-15 | 22.98 | 23.375 | 22.25 | 22.83 | 10,953 | -2.29% |
| 2026-05-14 | 23.26 | 24.64 | 21.24 | 23.365 | 20,473 | -1.54% |
| 2026-05-12 | 24.265 | 25 | 23.6 | 23.73 | 96,766 | +1.63% |
| 2026-05-11 | 24.5 | 25.24 | 22.6 | 23.35 | 105,513 | -4.69% |
| 2026-05-07 | 24.02 | 24.5 | 24 | 24.5 | 1,982 | -3.92% |
| 2026-05-06 | 25 | 25.5 | 25 | 25.5 | 2,192 | +2.00% |
| 2026-05-05 | 24.02 | 25.87 | 24.02 | 25 | 3,012 | -1.54% |
| 2026-05-04 | 25.6 | 26 | 25.39 | 25.39 | 1,933 | -2.72% |
| 2026-05-01 | 24.95 | 28 | 24.95 | 26.1 | 8,029 | +1.83% |
| 2026-04-30 | 25.78 | 27.56 | 25.09 | 25.63 | 27,999 | +2.32% |