5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+6.71%
3 MONTH PERFORMANCE
+8.82%
6 MONTH PERFORMANCE
+29.73%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
-2.71%
Ellomay Capital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.90 | $16.80 (-0.59%) | $17.07 | $15.84 | 14,306 | $219.48 M |
| 03/11/2025 | $15.40 | $16.00 (3.9%) | $17.04 | $15.20 | 35,490 | $207.80 M |
| 03/10/2025 | $15.70 | $16.10 (2.55%) | $16.40 | $15.60 | 9,700 | $209.09 M |
| 03/07/2025 | $16.40 | $16.40 (0%) | $16.40 | $16.40 | 0 | $212.99 M |
| 03/06/2025 | $15.54 | $16.40 (5.53%) | $16.40 | $15.21 | 2,300 | $212.99 M |
| 03/05/2025 | $15.90 | $15.95 (0.31%) | $15.95 | $15.53 | 1,734 | $207.15 M |
| 03/04/2025 | $15.70 | $15.59 (-0.7%) | $15.70 | $15.42 | 1,305 | $202.47 M |
| 03/03/2025 | $16.20 | $15.76 (-2.72%) | $16.20 | $15.20 | 3,600 | $204.68 M |
| 02/28/2025 | $15.68 | $16.05 (2.36%) | $16.19 | $15.68 | 6,200 | $208.45 M |
| 02/27/2025 | $16.40 | $15.60 (-4.88%) | $16.40 | $15.60 | 500 | $202.60 M |
| 02/26/2025 | $15.96 | $15.96 (0%) | $15.96 | $15.96 | 233 | $207.28 M |
| 02/25/2025 | $15.61 | $16.00 (2.5%) | $16.00 | $15.55 | 800 | $207.80 M |
| 02/24/2025 | $15.75 | $15.50 (-1.59%) | $15.75 | $15.20 | 1,000 | $201.30 M |
| 02/21/2025 | $16.10 | $15.60 (-3.11%) | $16.10 | $15.60 | 1,200 | $202.60 M |
| 02/20/2025 | $15.95 | $16.07 (0.75%) | $16.07 | $15.95 | 342 | $208.70 M |
| 02/19/2025 | $15.30 | $15.84 (3.53%) | $15.84 | $15.10 | 1,000 | $205.72 M |
| 02/18/2025 | $16.01 | $15.80 (-1.31%) | $16.23 | $15.30 | 3,200 | $205.20 M |
| 02/14/2025 | $15.68 | $16.91 (7.84%) | $16.91 | $15.68 | 1,500 | $219.61 M |
| 02/13/2025 | $16.01 | $15.90 (-0.69%) | $16.01 | $15.25 | 3,100 | $206.50 M |
| 02/12/2025 | $15.55 | $15.50 (-0.32%) | $16.10 | $14.85 | 4,800 | $201.30 M |
| 02/11/2025 | $15.45 | $15.45 (0%) | $15.75 | $15.20 | 1,330 | $200.65 M |
| 02/10/2025 | $15.53 | $15.53 (0%) | $15.53 | $15.53 | 900 | $201.69 M |
| 02/07/2025 | $15.70 | $15.50 (-1.27%) | $16.05 | $14.60 | 4,500 | $201.30 M |
| 02/06/2025 | $15.15 | $15.85 (4.62%) | $15.85 | $15.00 | 1,100 | $205.85 M |
| 02/05/2025 | $15.52 | $16.75 (7.93%) | $16.75 | $15.52 | 2,436 | $217.54 M |
| 02/04/2025 | $16.20 | $15.50 (-4.32%) | $16.20 | $15.50 | 1,600 | $201.30 M |
| 02/03/2025 | $16.00 | $15.61 (-2.44%) | $16.00 | $15.61 | 500 | $202.73 M |
| 01/31/2025 | $15.75 | $16.00 (1.59%) | $16.10 | $15.75 | 4,010 | $207.80 M |
| 01/30/2025 | $16.35 | $16.35 (0%) | $16.35 | $16.35 | 0 | $212.34 M |
| 01/29/2025 | $16.60 | $16.35 (-1.51%) | $16.80 | $16.34 | 1,740 | $212.34 M |
| 01/28/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 0 | $207.80 M |
| 01/27/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 637 | $207.80 M |
| 01/24/2025 | $16.45 | $16.45 (0%) | $16.45 | $16.45 | 700 | $213.64 M |
| 01/23/2025 | $16.34 | $16.29 (-0.31%) | $16.91 | $16.25 | 1,200 | $211.56 M |
| 01/22/2025 | $16.78 | $17.00 (1.31%) | $18.36 | $15.98 | 12,500 | $220.78 M |
| 01/21/2025 | $17.17 | $16.79 (-2.21%) | $17.40 | $16.79 | 2,705 | $218.06 M |
| 01/17/2025 | $16.70 | $17.45 (4.49%) | $20.81 | $16.70 | 14,227 | $226.63 M |
| 01/16/2025 | $16.60 | $16.60 (0%) | $16.60 | $16.60 | 603 | $215.59 M |
| 01/15/2025 | $16.58 | $16.55 (-0.18%) | $17.00 | $16.50 | 3,700 | $214.94 M |
| 01/14/2025 | $15.86 | $16.35 (3.09%) | $16.70 | $15.86 | 700 | $212.34 M |
| 01/13/2025 | $16.40 | $16.40 (0%) | $16.40 | $16.40 | 0 | $212.99 M |
| 01/10/2025 | $15.76 | $16.40 (4.06%) | $16.40 | $15.76 | 1,500 | $212.99 M |
| 01/08/2025 | $16.00 | $16.40 (2.5%) | $17.20 | $16.00 | 4,531 | $212.99 M |
| 01/07/2025 | $16.49 | $16.55 (0.36%) | $16.55 | $15.89 | 3,244 | $214.94 M |
| 01/06/2025 | $16.68 | $16.54 (-0.84%) | $16.68 | $16.40 | 4,126 | $214.81 M |
| 01/03/2025 | $16.41 | $16.60 (1.16%) | $17.46 | $16.41 | 6,700 | $215.59 M |
| 01/02/2025 | $15.86 | $16.35 (3.09%) | $16.48 | $15.86 | 2,900 | $212.34 M |
| 12/31/2024 | $16.22 | $16.25 (0.18%) | $16.98 | $15.76 | 11,700 | $211.04 M |
| 12/30/2024 | $16.00 | $15.55 (-2.81%) | $16.00 | $14.70 | 7,800 | $201.95 M |
| 12/27/2024 | $16.40 | $16.20 (-1.22%) | $16.48 | $16.20 | 1,543 | $210.39 M |
| 12/26/2024 | $16.56 | $16.35 (-1.27%) | $16.90 | $15.91 | 4,102 | $274.07 M |
| 12/24/2024 | $16.32 | $16.34 (0.12%) | $17.00 | $16.29 | 7,641 | $273.90 M |
| 12/23/2024 | $16.29 | $16.03 (-1.6%) | $16.97 | $15.15 | 12,500 | $268.70 M |
| 12/20/2024 | $16.30 | $16.70 (2.45%) | $16.72 | $15.70 | 9,100 | $279.93 M |
| 12/19/2024 | $15.78 | $16.10 (2.03%) | $16.70 | $15.75 | 4,507 | $269.88 M |
| 12/18/2024 | $16.09 | $15.55 (-3.36%) | $16.60 | $15.55 | 7,000 | $260.66 M |
| 12/17/2024 | $15.50 | $16.27 (4.97%) | $16.50 | $15.40 | 7,043 | $272.72 M |
| 12/16/2024 | $15.03 | $15.20 (1.13%) | $15.43 | $14.80 | 6,338 | $254.79 M |
| 12/13/2024 | $14.90 | $14.96 (0.4%) | $15.16 | $14.80 | 5,329 | $250.77 M |
| 12/12/2024 | $15.00 | $15.20 (1.33%) | $15.36 | $14.79 | 3,000 | $254.79 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.
