5 DAY PERFORMANCE
+2.75%
1 MONTH PERFORMANCE
+11.55%
3 MONTH PERFORMANCE
-13.61%
6 MONTH PERFORMANCE
-29.16%
YEAR-TO-DATE PERFORMANCE
-16.91%
1 YEAR PERFORMANCE
+14.07%
Ellomay Capital Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $20.19 | $20.19 (0%) | $20.19 | $20.19 | 15 | |
| 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 |
| 07/08/2026 | $18.20 | $18.20 (0%) | $18.20 | $18.20 | 2.40 K | $250.08 M |
| 07/07/2026 | $18.70 | $18.70 (0%) | $18.70 | $18.70 | 2.81 K | $256.95 M |
| 07/06/2026 | $19.75 | $18.61 (-5.77%) | $19.75 | $18.61 | 4.00 K | $255.72 M |
| 07/02/2026 | $19.91 | $18.40 (-7.58%) | $19.91 | $17.50 | 7.85 K | $252.83 M |
| 07/01/2026 | $18.85 | $18.75 (-0.53%) | $19.60 | $18.44 | 14.80 K | $257.64 M |
| 06/30/2026 | $18.50 | $18.50 (0%) | $18.50 | $18.50 | 1.32 K | $254.20 M |
| 06/29/2026 | $18.50 | $18.50 (0%) | $18.50 | $18.50 | 509 | $254.20 M |
| 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 |
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.
