ELLO | Ellomay Capital | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Ellomay Capital (ELLO)

NYSE

$20.89+$0.0010 (+0.005%)

Price as of Sep 11, 2026 4:10 PM EDT

$254.7M
Market Cap
14.65%
1-Year Change
Utilities - Renewable
Industry

1 Month
+4.19%

Low Price$19.60

High Price$23.20
3 Months
-2.38%

Low Price$18.10

High Price$23.20
1 Year
+14.65%

Low Price$17.28

High Price$29.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	19.73	21.53	19.73	20.89	+1.70%	2,390
09/10/2026	20.54	20.54	20.54	20.54	-0.34%	283
09/08/2026	20.73	20.73	20.61	20.61	-11.16%	4,302
09/04/2026	21.20	23.78	21.20	23.20	+11.06%	2,812
09/02/2026	20.83	20.89	20.83	20.89	+6.04%	1,702
09/01/2026	20.01	20.21	19.68	19.70	-6.19%	7,767
08/31/2026	20.92	21.00	20.78	21.00	+3.70%	2,588
08/28/2026	19.69	20.41	19.69	20.25	+0.20%	1,140
08/27/2026	20.01	20.21	19.91	20.21	+2.54%	2,895
08/26/2026	20.30	20.30	17.94	19.71	-7.90%	3,645
08/25/2026	20.40	21.84	19.83	21.40	+6.05%	8,431
08/21/2026	20.18	20.18	20.18	20.18	+1.84%	632
08/20/2026	19.94	20.51	19.32	19.82	+1.10%	10,647
08/19/2026	19.95	20.45	19.50	19.60	-4.16%	4,486
08/18/2026	20.28	20.45	19.63	20.45	+2.20%	2,162
08/18/2026	$5.97 Earnings
08/17/2026	20.49	20.49	20.01	20.01	-1.91%	2,146
08/14/2026	20.00	21.17	20.00	20.40	+1.04%	4,073
08/13/2026	20.50	20.83	20.01	20.19	+2.23%	2,861
08/12/2026	19.75	19.75	19.75	19.75	-1.50%	1,674
08/11/2026	20.20	20.20	20.05	20.05	+0.25%	3,747
08/10/2026	19.89	20.25	19.89	20.00	+1.78%	1,763
08/07/2026	20.30	20.30	19.65	19.65	-3.20%	564
08/05/2026	20.50	20.50	19.99	20.30	+4.59%	4,117
08/04/2026	20.05	20.10	19.41	19.41	-6.46%	5,465
08/03/2026	20.00	20.75	19.80	20.75	+5.87%	6,252
07/31/2026	20.45	20.45	19.53	19.60	-1.01%	3,896
07/30/2026	20.53	20.53	19.80	19.80	+2.59%	5,771
07/29/2026	19.70	19.70	19.30	19.30	-3.45%	1,132
07/28/2026	20.17	20.56	19.99	19.99	-1.53%	4,907
07/27/2026	20.73	20.73	19.20	20.30	+4.80%	17,151
07/24/2026	18.60	20.31	18.60	19.37	+1.95%	7,323
07/23/2026	19.19	19.36	18.69	19.00	-2.31%	6,132
07/22/2026	18.75	19.45	18.70	19.45	+4.96%	1,832
07/21/2026	18.84	18.84	18.53	18.53	-0.11%	1,988
07/20/2026	18.70	18.97	18.55	18.55	-1.85%	2,370
07/16/2026	18.87	18.95	18.80	18.90	-0.53%	2,775
07/15/2026	18.55	19.21	18.05	19.00	+5.00%	9,629
07/14/2026	19.00	19.25	17.70	18.10	-3.75%	19,344
07/13/2026	18.50	19.79	18.00	18.80	+2.45%	1,042
07/10/2026	18.06	18.99	17.91	18.35	+0.82%	9,202
07/09/2026	18.29	18.75	18.20	18.20	0.00%	1,625
07/08/2026	18.20	18.20	18.20	18.20	-2.67%	2,350
07/07/2026	18.70	18.70	18.70	18.70	+0.48%	2,810
07/06/2026	19.75	19.75	18.61	18.61	+1.14%	3,960
07/02/2026	19.91	19.91	17.50	18.40	-1.87%	7,848
07/01/2026	18.85	19.60	18.44	18.75	+1.35%	14,762
06/26/2026	18.79	18.79	18.49	18.50	-3.65%	1,318
06/25/2026	19.45	19.74	19.20	19.20	+0.21%	5,435
06/24/2026	19.04	19.72	18.91	19.16	+0.79%	17,099
06/23/2026	19.35	19.60	18.99	19.01	-2.11%	12,475
06/22/2026	20.07	20.07	19.42	19.42	-1.77%	6,099
06/18/2026	20.69	20.69	19.77	19.77	-5.27%	5,711
06/17/2026	20.98	21.50	20.87	20.87	-5.05%	8,550
06/16/2026	21.80	21.99	21.27	21.98	+1.97%	6,671
06/15/2026	21.99	22.90	21.56	21.56	+2.11%	16,967
06/12/2026	21.29	21.51	20.54	21.11	-1.36%	28,897
06/11/2026	21.56	21.95	21.40	21.40	+1.18%	15,550
06/10/2026	21.20	21.49	20.95	21.15	+0.48%	10,177
06/09/2026	21.70	21.85	19.61	21.05	-4.06%	34,825
06/08/2026	21.76	22.02	21.60	21.94	+3.00%	10,823
06/05/2026	22.50	22.71	21.30	21.30	-4.66%	24,661
06/04/2026	22.52	23.30	22.34	22.34	-0.18%	19,920
06/03/2026	23.36	23.90	22.38	22.38	-3.53%	28,266
06/02/2026	23.68	24.70	23.20	23.20	-2.27%	24,133
06/01/2026	23.90	25.61	23.70	23.74	-1.12%	30,425
05/29/2026	24.10	24.74	23.25	24.01	-2.00%	6,188
05/28/2026	24.82	25.34	24.43	24.50	-0.57%	26,114
05/27/2026	24.22	25.78	24.05	24.64	+1.27%	24,540
05/27/2026	-$0.89 Earnings
05/26/2026	23.53	25.11	23.11	24.33	+9.59%	22,779
05/22/2026	22.41	22.85	22.20	22.20	-2.33%	17,808
05/21/2026	22.49	23.00	22.49	22.73	-1.17%	18,961
05/20/2026	23.00	23.00	23.00	23.00	-0.54%	871
05/19/2026	23.00	23.76	22.48	23.13	-0.96%	10,545
05/18/2026	23.51	24.57	22.80	23.35	+2.28%	16,438
05/15/2026	22.98	23.38	22.25	22.83	-2.29%	10,953
05/14/2026	23.26	24.64	21.24	23.37	-1.54%	20,473
05/12/2026	24.26	25.00	23.60	23.73	+1.63%	96,766
05/11/2026	24.50	25.24	22.60	23.35	-4.69%	105,513
05/07/2026	24.02	24.50	24.00	24.50	-3.92%	1,982
05/06/2026	25.00	25.50	25.00	25.50	+2.00%	2,182
05/05/2026	24.02	25.87	24.02	25.00	-1.54%	3,012
05/04/2026	25.60	26.00	25.39	25.39	-2.72%	1,933
05/01/2026	24.95	28.00	24.95	26.10	+1.83%	8,029
04/30/2026	25.78	27.56	25.09	25.63	+2.32%	27,999
04/29/2026	25.00	25.05	25.00	25.05	-2.91%	1,640
04/27/2026	25.90	25.90	25.70	25.80	+2.38%	3,575
04/24/2026	24.30	25.50	24.30	25.20	+0.86%	4,036
04/23/2026	24.97	25.00	24.90	24.99	+1.73%	2,404
04/22/2026	24.30	24.56	23.81	24.56	+1.91%	3,534
04/21/2026	24.61	24.90	23.68	24.10	-3.60%	24,484
04/15/2026	25.00	25.00	25.00	25.00	+2.59%	435
04/14/2026	25.13	25.13	24.15	24.37	-0.57%	6,423
04/13/2026	25.01	25.50	24.51	24.51	+0.25%	4,778
04/10/2026	25.30	25.54	24.36	24.45	-1.81%	31,777
04/09/2026	25.10	25.10	24.90	24.90	-0.80%	1,478
04/08/2026	25.20	25.20	24.51	25.10	+0.40%	1,794
04/07/2026	25.00	25.01	24.85	25.00	+0.04%	1,161
04/06/2026	25.25	25.31	24.90	24.99	-2.38%	1,828