5 DAY PERFORMANCE
-6.02%
1 MONTH PERFORMANCE
-4.83%
3 MONTH PERFORMANCE
+6.44%
6 MONTH PERFORMANCE
+42.13%
YEAR-TO-DATE PERFORMANCE
+20.00%
1 YEAR PERFORMANCE
+27.04%
Ellomay Capital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.00 | $21.58 (-1.91%) | $22.00 | $21.48 | 1.70 K | $276.37 M |
| 12/04/2025 | $20.78 | $21.75 (4.67%) | $22.00 | $20.60 | 6.52 K | $278.54 M |
| 12/03/2025 | $21.00 | $20.89 (-0.52%) | $21.00 | $20.45 | 5.20 K | $267.53 M |
| 12/02/2025 | $21.15 | $20.75 (-1.89%) | $21.25 | $20.73 | 3.80 K | $265.74 M |
| 12/01/2025 | $20.10 | $20.90 (3.98%) | $21.30 | $20.10 | 10.10 K | $267.66 M |
| 11/28/2025 | $19.89 | $19.89 (0%) | $19.89 | $19.89 | 0 | $254.72 M |
| 11/26/2025 | $19.01 | $19.89 (4.63%) | $19.89 | $19.01 | 300 | $254.72 M |
| 11/25/2025 | $19.10 | $19.89 (4.14%) | $19.89 | $19.10 | 800 | $254.72 M |
| 11/24/2025 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 5.66 K | $253.57 M |
| 11/21/2025 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 25 | $253.57 M |
| 11/20/2025 | $20.26 | $19.80 (-2.27%) | $20.56 | $19.79 | 5.70 K | $253.57 M |
| 11/19/2025 | $20.01 | $19.68 (-1.65%) | $20.25 | $19.68 | 1.01 K | $252.04 M |
| 11/18/2025 | $20.60 | $19.98 (-3.01%) | $20.60 | $19.50 | 1.50 K | $255.88 M |
| 11/17/2025 | $20.88 | $20.40 (-2.3%) | $20.90 | $19.53 | 5.12 K | $261.26 M |
| 11/14/2025 | $20.82 | $20.99 (0.82%) | $21.35 | $20.82 | 2.34 K | $268.81 M |
| 11/13/2025 | $20.81 | $20.71 (-0.48%) | $20.95 | $20.71 | 1.60 K | $265.23 M |
| 11/12/2025 | $21.02 | $21.05 (0.14%) | $21.70 | $18.00 | 8.05 K | $269.58 M |
| 11/11/2025 | $20.95 | $20.88 (-0.33%) | $22.50 | $20.30 | 8.60 K | $267.40 M |
| 11/10/2025 | $22.00 | $21.22 (-3.55%) | $23.00 | $20.83 | 5.00 K | $271.76 M |
| 11/07/2025 | $20.59 | $20.49 (-0.49%) | $20.59 | $20.49 | 503 | $262.41 M |
| 11/06/2025 | $20.90 | $20.90 (0%) | $20.90 | $20.90 | 529 | $267.66 M |
| 11/05/2025 | $20.79 | $20.80 (0.05%) | $22.50 | $20.65 | 5.30 K | $266.38 M |
| 11/04/2025 | $20.84 | $20.63 (-1.01%) | $20.84 | $20.63 | 1.10 K | $264.20 M |
| 11/03/2025 | $20.69 | $20.95 (1.26%) | $21.30 | $20.69 | 2.31 K | $268.30 M |
| 10/31/2025 | $20.39 | $20.31 (-0.39%) | $20.39 | $20.31 | 1.40 K | $260.10 M |
| 10/30/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 42 | $262.54 M |
| 10/29/2025 | $19.78 | $20.50 (3.64%) | $21.49 | $19.55 | 3.62 K | $262.54 M |
| 10/28/2025 | $19.59 | $19.59 (0%) | $19.59 | $19.59 | 519 | $250.88 M |
| 10/27/2025 | $19.54 | $19.45 (-0.46%) | $19.54 | $19.45 | 924 | $249.09 M |
| 10/24/2025 | $19.32 | $19.80 (2.48%) | $19.80 | $19.32 | 1.30 K | $253.57 M |
| 10/23/2025 | $19.05 | $19.19 (0.73%) | $19.19 | $18.27 | 1.90 K | $245.76 M |
| 10/22/2025 | $18.96 | $19.19 (1.21%) | $19.87 | $18.80 | 7.11 K | $245.76 M |
| 10/21/2025 | $18.50 | $18.60 (0.54%) | $19.30 | $17.00 | 7.80 K | $238.20 M |
| 10/20/2025 | $19.29 | $19.29 (0%) | $19.29 | $19.29 | 443 | $247.04 M |
| 10/17/2025 | $19.57 | $19.57 (0%) | $19.57 | $19.57 | 95 | $250.63 M |
| 10/16/2025 | $19.51 | $19.57 (0.31%) | $19.57 | $19.51 | 800 | $250.63 M |
| 10/15/2025 | $19.21 | $19.05 (-0.83%) | $19.47 | $19.05 | 4.80 K | $243.97 M |
| 10/14/2025 | $18.91 | $18.81 (-0.53%) | $19.20 | $18.81 | 2.60 K | $240.89 M |
| 10/13/2025 | $19.18 | $18.99 (-0.99%) | $19.66 | $18.99 | 3.80 K | $243.20 M |
| 10/10/2025 | $18.70 | $18.20 (-2.67%) | $18.70 | $17.64 | 1.33 K | $233.08 M |
| 10/09/2025 | $18.17 | $18.52 (1.93%) | $20.09 | $18.17 | 12.73 K | $237.18 M |
| 10/08/2025 | $18.21 | $18.21 (0%) | $18.21 | $18.21 | 400 | $233.21 M |
| 10/07/2025 | $19.00 | $18.90 (-0.53%) | $19.46 | $18.59 | 2.50 K | $242.05 M |
| 10/06/2025 | $19.19 | $19.19 (0%) | $19.19 | $19.19 | 400 | $245.76 M |
| 10/03/2025 | $17.73 | $19.39 (9.36%) | $19.90 | $17.73 | 3.61 K | $248.32 M |
| 10/02/2025 | $19.10 | $20.60 (7.85%) | $23.69 | $17.92 | 9.83 K | $263.85 M |
| 10/01/2025 | $19.20 | $19.10 (-0.52%) | $19.20 | $19.10 | 537 | $244.64 M |
| 09/30/2025 | $18.29 | $18.01 (-1.53%) | $18.29 | $17.92 | 1.93 K | $230.68 M |
| 09/29/2025 | $17.67 | $17.67 (0%) | $17.67 | $17.67 | 1.65 K | $226.32 M |
| 09/26/2025 | $17.28 | $17.28 (0%) | $17.28 | $17.28 | 255 | $221.33 M |
| 09/25/2025 | $17.61 | $17.28 (-1.87%) | $17.65 | $17.24 | 4.00 K | $221.33 M |
| 09/24/2025 | $17.41 | $17.50 (0.52%) | $17.77 | $17.40 | 4.51 K | $224.15 M |
| 09/23/2025 | $17.56 | $17.56 (0%) | $17.56 | $17.56 | 0 | $224.91 M |
| 09/22/2025 | $17.56 | $17.56 (0%) | $17.56 | $17.56 | 178 | $224.91 M |
| 09/19/2025 | $17.76 | $17.56 (-1.13%) | $17.76 | $17.56 | 400 | $224.91 M |
| 09/18/2025 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 112 | $233.11 M |
| 09/17/2025 | $18.20 | $18.20 (0%) | $18.49 | $18.06 | 1.30 K | $233.11 M |
| 09/16/2025 | $18.13 | $18.80 (3.7%) | $18.84 | $18.13 | 900 | $240.80 M |
| 09/15/2025 | $17.04 | $18.50 (8.57%) | $18.50 | $17.04 | 1.44 K | $236.95 M |
| 09/12/2025 | $18.22 | $18.22 (0%) | $18.22 | $18.22 | 227 | $233.37 M |
| 09/11/2025 | $18.15 | $17.86 (-1.6%) | $18.21 | $17.86 | 611 | $228.76 M |
| 09/10/2025 | $18.04 | $18.10 (0.33%) | $18.10 | $17.17 | 1.30 K | $231.83 M |
| 09/09/2025 | $18.74 | $18.55 (-1.01%) | $18.74 | $18.51 | 649 | $237.59 M |
| 09/08/2025 | $18.80 | $18.86 (0.32%) | $18.86 | $18.65 | 1.61 K | $241.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
