5 DAY PERFORMANCE
+6.86%
1 MONTH PERFORMANCE
+6.81%
3 MONTH PERFORMANCE
-8.14%
6 MONTH PERFORMANCE
+26.41%
YEAR-TO-DATE PERFORMANCE
+7.74%
1 YEAR PERFORMANCE
+67.93%
Ellomay Capital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $24.26 | $23.73 (-2.2%) | $25.00 | $23.60 | 956 | $305.03 M |
| 05/12/2026 | $24.26 | $23.73 (-2.18%) | $25.00 | $23.60 | 96.80 K | $305.03 M |
| 05/11/2026 | $24.50 | $23.35 (-4.69%) | $25.24 | $22.60 | 105.51 K | $300.14 M |
| 05/08/2026 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 669 | $314.92 M |
| 05/07/2026 | $24.02 | $24.50 (2%) | $24.50 | $24.00 | 2.00 K | $314.92 M |
| 05/06/2026 | $25.00 | $25.50 (2%) | $25.50 | $25.00 | 2.20 K | $327.78 M |
| 05/05/2026 | $24.02 | $25.00 (4.08%) | $25.87 | $24.02 | 3.01 K | $321.35 M |
| 05/04/2026 | $25.60 | $25.39 (-0.82%) | $26.00 | $25.39 | 1.93 K | $326.36 M |
| 05/01/2026 | $24.95 | $26.10 (4.61%) | $28.00 | $24.95 | 8.03 K | $335.49 M |
| 04/30/2026 | $25.78 | $25.63 (-0.58%) | $27.56 | $25.09 | 28.00 K | $329.45 M |
| 04/29/2026 | $25.00 | $25.05 (0.2%) | $25.05 | $25.00 | 1.64 K | $321.99 M |
| 04/28/2026 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 273 | $331.63 M |
| 04/27/2026 | $25.90 | $25.80 (-0.39%) | $25.90 | $25.70 | 3.60 K | $355.51 M |
| 04/24/2026 | $24.30 | $25.20 (3.7%) | $25.50 | $24.30 | 4.04 K | $347.25 M |
| 04/23/2026 | $24.97 | $24.99 (0.08%) | $25.00 | $24.90 | 2.40 K | $344.35 M |
| 04/22/2026 | $24.30 | $24.56 (1.07%) | $24.56 | $23.81 | 3.53 K | $338.43 M |
| 04/21/2026 | $24.61 | $24.10 (-2.07%) | $24.90 | $23.68 | 24.50 K | $332.09 M |
| 04/20/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $344.49 M |
| 04/17/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 435 | $344.49 M |
| 04/16/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 138 | $344.49 M |
| 04/15/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 435 | $344.49 M |
| 04/14/2026 | $25.13 | $24.37 (-3.02%) | $25.13 | $24.15 | 6.42 K | $335.81 M |
| 04/13/2026 | $25.01 | $24.51 (-2%) | $25.50 | $24.51 | 4.80 K | $337.74 M |
| 04/10/2026 | $25.30 | $24.45 (-3.36%) | $25.54 | $24.36 | 31.80 K | $336.91 M |
| 04/09/2026 | $25.10 | $24.90 (-0.8%) | $25.10 | $24.90 | 1.50 K | $343.11 M |
| 04/08/2026 | $25.20 | $25.10 (-0.4%) | $25.20 | $24.51 | 1.80 K | $345.87 M |
| 04/07/2026 | $25.00 | $25.00 (0%) | $25.01 | $24.85 | 1.20 K | $344.49 M |
| 04/06/2026 | $25.25 | $24.99 (-1.03%) | $25.31 | $24.90 | 1.83 K | $344.35 M |
| 04/02/2026 | $25.56 | $25.60 (0.16%) | $25.70 | $25.56 | 335 | $352.76 M |
| 04/01/2026 | $24.31 | $24.31 (0%) | $24.31 | $24.31 | 20 | $334.98 M |
| 03/31/2026 | $24.31 | $24.31 (0%) | $24.31 | $24.31 | 300 | $334.98 M |
| 03/30/2026 | $24.57 | $24.30 (-1.1%) | $24.84 | $24.15 | 5.90 K | $334.84 M |
| 03/27/2026 | $24.90 | $25.00 (0.4%) | $25.00 | $24.55 | 3.63 K | $344.49 M |
| 03/26/2026 | $25.20 | $25.30 (0.4%) | $25.60 | $25.20 | 1.12 K | $348.62 M |
| 03/25/2026 | $25.25 | $25.33 (0.32%) | $25.33 | $25.25 | 421 | $349.04 M |
| 03/24/2026 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 308 | $348.35 M |
| 03/23/2026 | $25.11 | $25.28 (0.68%) | $25.94 | $25.11 | 2.30 K | $348.35 M |
| 03/20/2026 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 10 | $349.17 M |
| 03/19/2026 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 400 | $349.17 M |
| 03/18/2026 | $25.31 | $25.59 (1.11%) | $26.40 | $25.31 | 4.33 K | $352.62 M |
| 03/17/2026 | $26.00 | $25.50 (-1.92%) | $26.69 | $25.00 | 5.60 K | $351.38 M |
| 03/16/2026 | $25.57 | $25.57 (0%) | $25.57 | $25.57 | 522 | $352.34 M |
| 03/13/2026 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 203 | $338.29 M |
| 03/12/2026 | $26.05 | $25.94 (-0.42%) | $26.20 | $25.02 | 2.24 K | $357.44 M |
| 03/11/2026 | $26.19 | $26.79 (2.29%) | $27.43 | $26.19 | 1.74 K | $369.15 M |
| 03/10/2026 | $25.82 | $26.30 (1.86%) | $26.55 | $25.80 | 1.52 K | $362.40 M |
| 03/09/2026 | $26.05 | $26.41 (1.38%) | $27.84 | $26.05 | 3.10 K | $363.92 M |
| 03/06/2026 | $26.88 | $26.88 (0%) | $26.88 | $26.88 | 69 | $370.40 M |
| 03/05/2026 | $26.50 | $26.88 (1.43%) | $28.28 | $26.50 | 3.20 K | $370.40 M |
| 03/04/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 600 | $344.49 M |
| 03/03/2026 | $24.87 | $24.87 (0%) | $24.87 | $24.87 | 123 | $342.70 M |
| 03/02/2026 | $24.46 | $24.87 (1.68%) | $24.87 | $24.46 | 1.30 K | $342.70 M |
| 02/27/2026 | $24.09 | $24.09 (0%) | $24.09 | $24.09 | 1.50 K | $331.95 M |
| 02/26/2026 | $24.30 | $23.41 (-3.66%) | $24.30 | $23.41 | 1.30 K | $322.58 M |
| 02/25/2026 | $24.20 | $24.30 (0.41%) | $25.68 | $23.83 | 17.00 K | $334.84 M |
| 02/24/2026 | $24.71 | $24.00 (-2.87%) | $24.71 | $23.49 | 3.60 K | $330.71 M |
| 02/23/2026 | $24.50 | $24.99 (2%) | $25.78 | $24.50 | 3.31 K | $344.35 M |
| 02/20/2026 | $25.59 | $25.60 (0.04%) | $25.64 | $25.49 | 3.01 K | $352.76 M |
| 02/19/2026 | $23.91 | $25.10 (4.98%) | $25.89 | $23.91 | 4.64 K | $345.87 M |
| 02/18/2026 | $26.61 | $26.71 (0.38%) | $26.71 | $24.74 | 2.50 K | $368.05 M |
| 02/17/2026 | $28.49 | $28.41 (-0.28%) | $28.50 | $28.01 | 2.70 K | $391.48 M |
| 02/13/2026 | $29.91 | $28.50 (-4.71%) | $29.91 | $28.25 | 2.40 K | $392.72 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.
