Ellomay Capital Ltd ELLO
AMEX · United States · Utilities
$22.410.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.41 | 0.00% | $22.41 | $22.41 | $22.41 | 0 |
| 2026-09-30 | $22.41 | +2.33% | $22.41 | $22.41 | $22.41 | 4.30K |
| 2026-09-29 | $21.90 | +5.75% | $21.25 | $21.90 | $21.25 | 4.70K |
| 2026-09-28 | $20.71 | -5.78% | $20.77 | $21.45 | $20.20 | 4.90K |
| 2026-09-25 | $21.98 | 0.00% | $21.98 | $21.98 | $21.98 | 0 |
| 2026-09-24 | $21.98 | 0.00% | $21.98 | $21.98 | $21.98 | 0 |
| 2026-09-23 | $21.98 | +5.17% | $22.26 | $22.26 | $21.98 | 1.20K |
| 2026-09-22 | $20.90 | -2.34% | $20.90 | $20.90 | $20.90 | 800 |
| 2026-09-21 | $21.40 | 0.00% | $21.40 | $21.40 | $21.40 | 0 |
| 2026-09-18 | $21.40 | +2.88% | $20.70 | $21.40 | $20.70 | 2.40K |
| 2026-09-17 | $20.80 | +3.02% | $20.35 | $22.00 | $20.35 | 4.60K |
| 2026-09-16 | $20.19 | 0.00% | $20.19 | $20.19 | $20.19 | 0 |
| 2026-09-15 | $20.19 | -0.79% | $20.34 | $20.42 | $20.19 | 1.30K |
| 2026-09-14 | $20.35 | -2.58% | $20.75 | $20.76 | $20.20 | 1.90K |
| 2026-09-11 | $20.89 | +1.70% | $19.73 | $21.53 | $19.73 | 2.40K |
| 2026-09-10 | $20.54 | -0.34% | $20.54 | $20.54 | $20.54 | 300 |
| 2026-09-09 | $20.61 | 0.00% | $20.61 | $20.61 | $20.61 | 0 |
| 2026-09-08 | $20.61 | -11.16% | $20.73 | $20.73 | $20.61 | 4.30K |
| 2026-09-04 | $23.20 | +11.06% | $21.20 | $23.78 | $21.20 | 2.80K |
| 2026-09-03 | $20.89 | 0.00% | $20.89 | $20.89 | $20.89 | 0 |
| 2026-09-02 | $20.89 | +6.04% | $20.83 | $20.89 | $20.83 | 1.70K |
| 2026-09-01 | $19.70 | -6.19% | $20.01 | $20.21 | $19.68 | 7.80K |
| 2026-08-31 | $21.00 | +3.70% | $20.92 | $21.00 | $20.78 | 2.60K |
| 2026-08-28 | $20.25 | +0.20% | $19.69 | $20.41 | $19.69 | 1.10K |
| 2026-08-27 | $20.21 | +2.54% | $20.01 | $20.21 | $19.91 | 2.90K |
| 2026-08-26 | $19.71 | -7.90% | $20.30 | $20.30 | $17.94 | 3.20K |
| 2026-08-25 | $21.40 | +6.05% | $20.40 | $21.84 | $19.83 | 8.40K |
| 2026-08-24 | $20.18 | 0.00% | $20.18 | $20.18 | $20.18 | 0 |
| 2026-08-21 | $20.18 | +1.82% | $20.18 | $20.18 | $20.18 | 600 |
| 2026-08-20 | $19.82 | +1.12% | $19.94 | $20.51 | $19.32 | 10.60K |
| 2026-08-19 | $19.60 | -4.16% | $19.95 | $20.45 | $19.50 | 4.50K |
| 2026-08-18 | $20.45 | +2.20% | $20.28 | $20.45 | $19.63 | 2.20K |
| 2026-08-17 | $20.01 | -1.91% | $20.49 | $20.49 | $20.01 | 2.10K |
| 2026-08-14 | $20.40 | +1.04% | $20.00 | $21.17 | $20.00 | 4.10K |
| 2026-08-13 | $20.19 | +2.23% | $20.50 | $20.83 | $20.01 | 2.90K |
| 2026-08-12 | $19.75 | -1.50% | $19.75 | $19.75 | $19.75 | 1.70K |
| 2026-08-11 | $20.05 | +0.25% | $20.20 | $20.20 | $20.05 | 3.70K |
| 2026-08-10 | $20.00 | +1.78% | $19.89 | $20.25 | $19.89 | 1.80K |
| 2026-08-07 | $19.65 | -3.20% | $20.30 | $20.30 | $19.65 | 600 |
| 2026-08-06 | $20.30 | 0.00% | $20.30 | $20.30 | $20.30 | 0 |
| 2026-08-05 | $20.30 | +4.59% | $20.50 | $20.50 | $19.99 | 4.10K |
| 2026-08-04 | $19.41 | -6.46% | $20.05 | $20.10 | $19.41 | 5.50K |
| 2026-08-03 | $20.75 | +5.87% | $20.00 | $20.75 | $19.80 | 6.20K |
| 2026-07-31 | $19.60 | -1.01% | $20.45 | $20.45 | $19.53 | 3.90K |
| 2026-07-30 | $19.80 | +2.59% | $20.53 | $20.53 | $19.80 | 5.80K |
| 2026-07-29 | $19.30 | -3.45% | $19.70 | $19.70 | $19.30 | 1.10K |
| 2026-07-28 | $19.99 | -1.53% | $20.17 | $20.56 | $19.99 | 4.90K |
| 2026-07-27 | $20.30 | +4.80% | $20.73 | $20.73 | $19.20 | 17.20K |
| 2026-07-24 | $19.37 | +1.95% | $18.60 | $20.31 | $18.60 | 7.30K |
| 2026-07-23 | $19.00 | -2.31% | $19.19 | $19.36 | $18.69 | 6.10K |
| 2026-07-22 | $19.45 | +4.96% | $18.75 | $19.45 | $18.70 | 1.80K |
| 2026-07-21 | $18.53 | -0.11% | $18.84 | $18.84 | $18.53 | 2.00K |
| 2026-07-20 | $18.55 | -1.85% | $18.70 | $18.97 | $18.55 | 2.40K |
| 2026-07-17 | $18.90 | 0.00% | $18.90 | $18.90 | $18.90 | 0 |
| 2026-07-16 | $18.90 | -0.53% | $18.87 | $18.95 | $18.80 | 2.80K |
| 2026-07-15 | $19.00 | +4.97% | $18.55 | $19.21 | $18.05 | 9.60K |
| 2026-07-14 | $18.10 | -3.72% | $19.00 | $19.25 | $17.70 | 19.30K |
| 2026-07-13 | $18.80 | +2.45% | $18.50 | $19.79 | $18.00 | 1.00K |
| 2026-07-10 | $18.35 | +0.82% | $18.06 | $18.99 | $17.91 | 9.20K |
| 2026-07-09 | $18.20 | 0.00% | $18.29 | $18.75 | $18.20 | 1.60K |
| 2026-07-08 | $18.20 | -2.67% | $18.20 | $18.20 | $18.20 | 2.40K |
| 2026-07-07 | $18.70 | +0.48% | $18.70 | $18.70 | $18.70 | 2.80K |
| 2026-07-06 | $18.61 | +1.14% | $19.75 | $19.75 | $18.61 | 4.00K |
| 2026-07-02 | $18.40 | -1.87% | $19.91 | $19.91 | $17.50 | 7.80K |
| 2026-07-01 | $18.75 | +1.35% | $18.85 | $19.60 | $18.44 | 14.80K |
| 2026-06-30 | $18.50 | 0.00% | $18.50 | $18.50 | $18.50 | 0 |
| 2026-06-29 | $18.50 | 0.00% | $18.50 | $18.50 | $18.50 | 0 |
| 2026-06-26 | $18.50 | -3.65% | $18.79 | $18.79 | $18.49 | 1.30K |
| 2026-06-25 | $19.20 | +0.21% | $19.45 | $19.74 | $19.20 | 5.40K |
| 2026-06-24 | $19.16 | +0.79% | $19.04 | $19.72 | $18.91 | 17.10K |
| 2026-06-23 | $19.01 | -2.11% | $19.35 | $19.60 | $18.99 | 12.50K |
| 2026-06-22 | $19.42 | -1.77% | $20.07 | $20.07 | $19.42 | 6.10K |
| 2026-06-18 | $19.77 | -5.27% | $20.69 | $20.69 | $19.77 | 5.70K |
| 2026-06-17 | $20.87 | -5.05% | $20.98 | $21.50 | $20.87 | 8.60K |
| 2026-06-16 | $21.98 | +1.95% | $21.80 | $21.99 | $21.27 | 6.70K |
| 2026-06-15 | $21.56 | +2.13% | $21.99 | $22.90 | $21.56 | 17.00K |
| 2026-06-12 | $21.11 | -1.36% | $21.29 | $21.51 | $20.54 | 28.90K |
| 2026-06-11 | $21.40 | +1.18% | $21.56 | $21.95 | $21.40 | 15.60K |
| 2026-06-10 | $21.15 | +0.48% | $21.20 | $21.49 | $20.95 | 10.20K |
| 2026-06-09 | $21.05 | -4.06% | $21.70 | $21.85 | $19.61 | 34.80K |
| 2026-06-08 | $21.94 | +3.00% | $21.76 | $22.02 | $21.60 | 10.80K |
| 2026-06-05 | $21.30 | -4.66% | $22.50 | $22.71 | $21.30 | 24.70K |
| 2026-06-04 | $22.34 | -0.18% | $22.52 | $23.30 | $22.34 | 19.90K |
| 2026-06-03 | $22.38 | -3.53% | $23.36 | $23.90 | $22.38 | 28.30K |
| 2026-06-02 | $23.20 | -2.27% | $23.68 | $24.70 | $23.20 | 24.10K |
| 2026-06-01 | $23.74 | -1.12% | $23.90 | $25.61 | $23.70 | 30.40K |
| 2026-05-29 | $24.01 | -2.00% | $24.10 | $24.74 | $23.25 | 6.20K |
| 2026-05-28 | $24.50 | -0.57% | $24.82 | $25.34 | $24.43 | 26.10K |
| 2026-05-27 | $24.64 | +1.27% | $24.22 | $25.78 | $24.05 | 24.50K |
| 2026-05-26 | $24.33 | +9.59% | $23.53 | $25.11 | $23.11 | 22.80K |