5 DAY PERFORMANCE
+37.72%
1 MONTH PERFORMANCE
+6.86%
3 MONTH PERFORMANCE
+4.72%
6 MONTH PERFORMANCE
+13.33%
YEAR-TO-DATE PERFORMANCE
+7.74%
1 YEAR PERFORMANCE
+51.33%
Ellomay Capital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $18.79 | $18.50 (-1.54%) | $18.79 | $18.49 | 1.32 K | $254.20 M |
| 06/25/2026 | $19.45 | $19.20 (-1.29%) | $19.74 | $19.20 | 17.02 K | $263.82 M |
| 06/24/2026 | $19.04 | $19.16 (0.63%) | $19.72 | $18.91 | 17.10 K | $263.27 M |
| 06/23/2026 | $19.35 | $19.01 (-1.76%) | $19.60 | $18.99 | 12.50 K | $261.21 M |
| 06/22/2026 | $20.07 | $19.42 (-3.24%) | $20.07 | $19.42 | 6.10 K | $266.85 M |
| 06/18/2026 | $20.69 | $19.77 (-4.45%) | $20.69 | $19.77 | 5.71 K | $271.66 M |
| 06/17/2026 | $20.98 | $20.87 (-0.52%) | $21.50 | $20.87 | 8.60 K | $286.77 M |
| 06/16/2026 | $21.80 | $21.98 (0.83%) | $21.99 | $21.27 | 6.70 K | $302.02 M |
| 06/15/2026 | $21.99 | $21.56 (-1.96%) | $22.90 | $21.56 | 17.00 K | $296.25 M |
| 06/12/2026 | $21.29 | $21.11 (-0.85%) | $21.51 | $20.54 | 28.90 K | $290.07 M |
| 06/11/2026 | $21.56 | $21.40 (-0.74%) | $21.95 | $21.40 | 15.60 K | $294.05 M |
| 06/10/2026 | $21.20 | $21.15 (-0.24%) | $21.49 | $20.95 | 10.20 K | $290.62 M |
| 06/09/2026 | $21.70 | $21.05 (-3%) | $21.85 | $19.61 | 34.83 K | $289.24 M |
| 06/08/2026 | $21.76 | $21.94 (0.83%) | $22.02 | $21.60 | 10.82 K | $301.47 M |
| 06/05/2026 | $22.50 | $21.30 (-5.33%) | $22.71 | $21.30 | 24.70 K | $292.68 M |
| 06/04/2026 | $22.52 | $22.34 (-0.8%) | $23.30 | $22.34 | 19.92 K | $306.97 M |
| 06/03/2026 | $23.36 | $22.38 (-4.2%) | $23.90 | $22.38 | 28.30 K | $307.52 M |
| 06/02/2026 | $23.68 | $23.20 (-2.03%) | $24.70 | $23.20 | 24.13 K | $318.79 M |
| 06/01/2026 | $23.90 | $23.74 (-0.67%) | $25.61 | $23.70 | 30.43 K | $326.21 M |
| 05/29/2026 | $24.10 | $24.01 (-0.37%) | $24.74 | $23.25 | 6.20 K | $329.92 M |
| 05/28/2026 | $24.82 | $24.50 (-1.29%) | $25.34 | $24.43 | 26.11 K | $336.65 M |
| 05/27/2026 | $24.22 | $24.64 (1.73%) | $25.78 | $24.05 | 24.54 K | $338.57 M |
| 05/26/2026 | $23.53 | $24.33 (3.4%) | $25.11 | $23.11 | 22.80 K | $334.31 M |
| 05/22/2026 | $22.41 | $22.20 (-0.94%) | $22.85 | $22.20 | 17.81 K | $305.05 M |
| 05/21/2026 | $22.49 | $22.73 (1.07%) | $23.00 | $22.49 | 19.00 K | $312.33 M |
| 05/20/2026 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 900 | $316.04 M |
| 05/19/2026 | $23.00 | $23.13 (0.57%) | $23.76 | $22.48 | 10.55 K | $317.82 M |
| 05/18/2026 | $23.51 | $23.35 (-0.68%) | $24.57 | $22.80 | 16.44 K | $320.85 M |
| 05/15/2026 | $22.98 | $22.83 (-0.65%) | $23.38 | $22.25 | 11.00 K | $313.70 M |
| 05/14/2026 | $23.26 | $23.37 (0.47%) | $24.64 | $21.24 | 20.50 K | $321.12 M |
| 05/13/2026 | $23.73 | $23.73 (0%) | $23.73 | $23.73 | 956 | $326.07 M |
| 05/12/2026 | $24.26 | $23.73 (-2.18%) | $25.00 | $23.60 | 96.80 K | $326.07 M |
| 05/11/2026 | $24.50 | $23.35 (-4.69%) | $25.24 | $22.60 | 105.51 K | $320.85 M |
| 05/08/2026 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 669 | $336.65 M |
| 05/07/2026 | $24.02 | $24.50 (2%) | $24.50 | $24.00 | 2.00 K | $336.65 M |
| 05/06/2026 | $25.00 | $25.50 (2%) | $25.50 | $25.00 | 2.20 K | $350.39 M |
| 05/05/2026 | $24.02 | $25.00 (4.08%) | $25.87 | $24.02 | 3.01 K | $343.52 M |
| 05/04/2026 | $25.60 | $25.39 (-0.82%) | $26.00 | $25.39 | 1.93 K | $348.88 M |
| 05/01/2026 | $24.95 | $26.10 (4.61%) | $28.00 | $24.95 | 8.03 K | $358.63 M |
| 04/30/2026 | $25.78 | $25.63 (-0.58%) | $27.56 | $25.09 | 28.00 K | $352.18 M |
| 04/29/2026 | $25.00 | $25.05 (0.2%) | $25.05 | $25.00 | 1.64 K | $344.21 M |
| 04/28/2026 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 273 | $354.51 M |
| 04/27/2026 | $25.90 | $25.80 (-0.39%) | $25.90 | $25.70 | 3.60 K | $354.51 M |
| 04/24/2026 | $24.30 | $25.20 (3.7%) | $25.50 | $24.30 | 4.04 K | $346.27 M |
| 04/23/2026 | $24.97 | $24.99 (0.08%) | $25.00 | $24.90 | 2.40 K | $343.38 M |
| 04/22/2026 | $24.30 | $24.56 (1.07%) | $24.56 | $23.81 | 3.53 K | $337.47 M |
| 04/21/2026 | $24.61 | $24.10 (-2.07%) | $24.90 | $23.68 | 24.50 K | $331.15 M |
| 04/20/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $343.52 M |
| 04/17/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 435 | $343.52 M |
| 04/16/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 138 | $343.52 M |
| 04/15/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 435 | $343.52 M |
| 04/14/2026 | $25.13 | $24.37 (-3.02%) | $25.13 | $24.15 | 6.42 K | $334.86 M |
| 04/13/2026 | $25.01 | $24.51 (-2%) | $25.50 | $24.51 | 4.80 K | $336.79 M |
| 04/10/2026 | $25.30 | $24.45 (-3.36%) | $25.54 | $24.36 | 31.80 K | $335.96 M |
| 04/09/2026 | $25.10 | $24.90 (-0.8%) | $25.10 | $24.90 | 1.50 K | $342.15 M |
| 04/08/2026 | $25.20 | $25.10 (-0.4%) | $25.20 | $24.51 | 1.80 K | $344.89 M |
| 04/07/2026 | $25.00 | $25.00 (0%) | $25.01 | $24.85 | 1.20 K | $343.52 M |
| 04/06/2026 | $25.25 | $24.99 (-1.03%) | $25.31 | $24.90 | 1.83 K | $343.38 M |
| 04/02/2026 | $25.56 | $25.60 (0.16%) | $25.70 | $25.56 | 335 | $351.76 M |
| 04/01/2026 | $24.31 | $24.31 (0%) | $24.31 | $24.31 | 20 | $334.04 M |
| 03/31/2026 | $24.31 | $24.31 (0%) | $24.31 | $24.31 | 300 | $334.04 M |
| 03/30/2026 | $24.57 | $24.30 (-1.1%) | $24.84 | $24.15 | 5.90 K | $333.90 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.
