5 DAY PERFORMANCE
+25.80%
1 MONTH PERFORMANCE
+27.03%
3 MONTH PERFORMANCE
+43.85%
6 MONTH PERFORMANCE
+5.14%
YEAR-TO-DATE PERFORMANCE
+7.74%
1 YEAR PERFORMANCE
+41.36%
Ellomay Capital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $21.80 | $21.80 (0%) | $21.80 | $21.80 | 722 | $294.85 M |
| 10/06/2026 | $21.80 | $21.80 (0%) | $21.80 | $21.80 | 233 | $294.85 M |
| 10/05/2026 | $22.80 | $21.80 (-4.39%) | $22.80 | $21.80 | 3.90 K | $294.85 M |
| 10/02/2026 | $20.81 | $20.81 (0%) | $20.81 | $20.81 | 908 | $281.46 M |
| 10/01/2026 | $22.41 | $22.41 (0%) | $22.41 | $22.41 | 129 | $303.10 M |
| 09/30/2026 | $22.41 | $22.41 (0%) | $22.41 | $22.41 | 4.30 K | $303.10 M |
| 09/29/2026 | $21.25 | $21.90 (3.06%) | $21.90 | $21.25 | 4.70 K | $296.20 M |
| 09/28/2026 | $20.77 | $20.71 (-0.29%) | $21.45 | $20.20 | 4.92 K | $280.11 M |
| 09/25/2026 | $21.98 | $21.98 (0%) | $21.98 | $21.98 | 767 | $297.28 M |
| 09/24/2026 | $21.98 | $21.98 (0%) | $21.98 | $21.98 | 9 | $297.28 M |
| 09/23/2026 | $22.26 | $21.98 (-1.26%) | $22.26 | $21.98 | 1.24 K | $297.28 M |
| 09/22/2026 | $20.90 | $20.90 (0%) | $20.90 | $20.90 | 829 | $282.68 M |
| 09/21/2026 | $21.40 | $21.40 (0%) | $21.40 | $21.40 | 147 | $289.44 M |
| 09/18/2026 | $20.70 | $21.40 (3.38%) | $21.40 | $20.70 | 2.40 K | $289.44 M |
| 09/17/2026 | $20.35 | $20.80 (2.21%) | $22.00 | $20.35 | 4.64 K | $281.32 M |
| 09/16/2026 | $20.19 | $20.19 (0%) | $20.19 | $20.19 | 334 | $273.07 M |
| 09/15/2026 | $20.34 | $20.19 (-0.74%) | $20.42 | $20.19 | 1.34 K | $273.07 M |
| 09/14/2026 | $20.75 | $20.35 (-1.93%) | $20.76 | $20.20 | 1.90 K | $275.24 M |
| 09/11/2026 | $19.73 | $20.89 (5.88%) | $21.53 | $19.73 | 2.40 K | $282.54 M |
| 09/10/2026 | $20.54 | $20.54 (0%) | $20.54 | $20.54 | 300 | $277.81 M |
| 09/09/2026 | $20.61 | $20.61 (0%) | $20.61 | $20.61 | 210 | $278.75 M |
| 09/08/2026 | $20.73 | $20.61 (-0.58%) | $20.73 | $20.61 | 4.30 K | $278.75 M |
| 09/04/2026 | $21.20 | $23.20 (9.43%) | $23.78 | $21.20 | 2.81 K | $313.78 M |
| 09/03/2026 | $20.89 | $20.89 (0%) | $20.89 | $20.89 | 386 | $282.54 M |
| 09/02/2026 | $20.83 | $20.89 (0.29%) | $20.89 | $20.83 | 1.70 K | $282.54 M |
| 09/01/2026 | $20.01 | $19.70 (-1.55%) | $20.21 | $19.68 | 7.80 K | $266.45 M |
| 08/31/2026 | $20.92 | $21.00 (0.38%) | $21.00 | $20.78 | 2.60 K | $284.03 M |
| 08/28/2026 | $19.69 | $20.25 (2.84%) | $20.41 | $19.69 | 1.14 K | $273.88 M |
| 08/27/2026 | $20.01 | $20.21 (1%) | $20.21 | $19.91 | 2.90 K | $273.34 M |
| 08/26/2026 | $20.30 | $19.71 (-2.91%) | $20.30 | $17.94 | 3.65 K | $266.58 M |
| 08/25/2026 | $20.40 | $21.40 (4.9%) | $21.84 | $19.83 | 8.43 K | $289.44 M |
| 08/24/2026 | $20.18 | $20.18 (0%) | $20.18 | $20.18 | 1.30 K | $272.94 M |
| 08/21/2026 | $20.18 | $20.18 (0%) | $20.18 | $20.18 | 632 | $272.94 M |
| 08/20/2026 | $19.94 | $19.82 (-0.6%) | $20.51 | $19.32 | 10.65 K | $268.07 M |
| 08/19/2026 | $19.95 | $19.60 (-1.75%) | $20.45 | $19.50 | 4.50 K | $269.32 M |
| 08/18/2026 | $20.28 | $20.45 (0.84%) | $20.45 | $19.63 | 2.20 K | $281.00 M |
| 08/17/2026 | $20.49 | $20.01 (-2.34%) | $20.49 | $20.01 | 2.15 K | $274.95 M |
| 08/14/2026 | $20.00 | $20.40 (2%) | $21.17 | $20.00 | 4.10 K | $280.31 M |
| 08/13/2026 | $20.50 | $20.19 (-1.51%) | $20.83 | $20.01 | 2.90 K | $277.43 M |
| 08/12/2026 | $19.75 | $19.75 (0%) | $19.75 | $19.75 | 1.70 K | $271.38 M |
| 08/11/2026 | $20.20 | $20.05 (-0.74%) | $20.20 | $20.05 | 3.75 K | $275.50 M |
| 08/10/2026 | $19.89 | $20.00 (0.55%) | $20.25 | $19.89 | 1.80 K | $274.82 M |
| 08/07/2026 | $20.30 | $19.65 (-3.2%) | $20.30 | $19.65 | 600 | $270.01 M |
| 08/06/2026 | $20.30 | $20.30 (0%) | $20.30 | $20.30 | 50 | $278.94 M |
| 08/05/2026 | $20.50 | $20.30 (-0.98%) | $20.50 | $19.99 | 4.12 K | $278.94 M |
| 08/04/2026 | $20.05 | $19.41 (-3.19%) | $20.10 | $19.41 | 5.50 K | $266.71 M |
| 08/03/2026 | $20.00 | $20.75 (3.75%) | $20.75 | $19.80 | 6.25 K | $285.12 M |
| 07/31/2026 | $20.45 | $19.60 (-4.16%) | $20.45 | $19.53 | 3.90 K | $269.32 M |
| 07/30/2026 | $20.53 | $19.80 (-3.56%) | $20.53 | $19.80 | 5.80 K | $272.07 M |
| 07/29/2026 | $19.70 | $19.30 (-2.03%) | $19.70 | $19.30 | 1.13 K | $265.20 M |
| 07/28/2026 | $20.17 | $19.99 (-0.89%) | $20.56 | $19.99 | 4.91 K | $274.68 M |
| 07/27/2026 | $20.73 | $20.30 (-2.07%) | $20.73 | $19.20 | 17.20 K | $278.94 M |
| 07/24/2026 | $18.60 | $19.37 (4.14%) | $20.31 | $18.60 | 7.32 K | $266.16 M |
| 07/23/2026 | $19.19 | $19.00 (-0.99%) | $19.36 | $18.69 | 6.13 K | $261.07 M |
| 07/22/2026 | $18.75 | $19.45 (3.73%) | $19.45 | $18.70 | 1.83 K | $267.26 M |
| 07/21/2026 | $18.84 | $18.53 (-1.65%) | $18.84 | $18.53 | 2.00 K | $254.62 M |
| 07/20/2026 | $18.70 | $18.55 (-0.8%) | $18.97 | $18.55 | 2.40 K | $254.89 M |
| 07/17/2026 | $18.90 | $18.90 (0%) | $18.90 | $18.90 | 110 | $259.70 M |
| 07/16/2026 | $18.87 | $18.90 (0.16%) | $18.95 | $18.80 | 2.80 K | $259.70 M |
| 07/15/2026 | $18.55 | $19.00 (2.43%) | $19.21 | $18.05 | 9.63 K | $261.07 M |
| 07/14/2026 | $19.00 | $18.10 (-4.74%) | $19.25 | $17.70 | 19.34 K | $248.71 M |
| 07/13/2026 | $18.50 | $18.80 (1.62%) | $19.79 | $18.00 | 1.04 K | $258.33 M |
| 07/10/2026 | $18.06 | $18.35 (1.61%) | $18.99 | $17.91 | 9.21 K | $252.14 M |
| 07/09/2026 | $18.29 | $18.20 (-0.49%) | $18.75 | $18.20 | 1.63 K | $250.08 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.
