2m 2m 2m 2m 2m 2m 2m
Ellomay Capital (ELLO)
NYSE
$19.27+$0.26 (+1.37%)
Price as of Jun 23, 2026 4:04 PM EDT- $236.8MMarket Cap
- 25.89%1-Year Change
- Utilities - RenewableIndustry
Ellomay Capital (ELLO)
$19.27+$0.26 (+1.37%)
- 1 Month-14.37%Low Price$19.01High Price$24.64
- 3 Months-24.80%Low Price$19.01High Price$26.10
- 1 Year+25.89%Low Price$14.49High Price$29.79
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/02/2026 | 25.56 | 25.70 | 25.56 | 25.60 | +5.31% | 335 |
03/31/2026 | 24.31 | 24.31 | 24.31 | 24.31 | +0.04% | 268 |
03/31/2026 |
-$1.12 Earnings | |||||
03/30/2026 | 24.57 | 24.84 | 24.15 | 24.30 | -2.80% | 5,861 |
03/27/2026 | 24.90 | 25.00 | 24.55 | 25.00 | -1.19% | 3,631 |
03/26/2026 | 25.20 | 25.60 | 25.20 | 25.30 | -0.12% | 1,120 |
03/25/2026 | 25.25 | 25.33 | 25.25 | 25.33 | +0.20% | 421 |
03/23/2026 | 25.11 | 25.94 | 25.11 | 25.28 | -0.24% | 2,298 |
03/19/2026 | 25.34 | 25.34 | 25.34 | 25.34 | -0.98% | 385 |
03/18/2026 | 25.31 | 26.40 | 25.31 | 25.59 | +0.35% | 4,334 |
03/17/2026 | 26.00 | 26.69 | 25.00 | 25.50 | -0.27% | 5,581 |
03/16/2026 | 25.57 | 25.57 | 25.57 | 25.57 | +4.15% | 522 |
03/13/2026 | 24.55 | 24.55 | 24.55 | 24.55 | -5.35% | 203 |
03/12/2026 | 26.05 | 26.20 | 25.02 | 25.94 | -3.17% | 2,243 |
03/11/2026 | 26.19 | 27.43 | 26.19 | 26.79 | +1.86% | 1,739 |
03/10/2026 | 25.82 | 26.55 | 25.80 | 26.30 | -0.42% | 1,517 |
03/09/2026 | 26.05 | 27.84 | 26.05 | 26.41 | -1.75% | 3,081 |
03/05/2026 | 26.50 | 28.28 | 26.50 | 26.88 | +7.52% | 3,174 |
03/04/2026 | 25.00 | 25.00 | 25.00 | 25.00 | +0.52% | 555 |
03/02/2026 | 24.46 | 24.87 | 24.46 | 24.87 | +3.24% | 1,298 |
02/27/2026 | 24.09 | 24.09 | 24.09 | 24.09 | +2.90% | 1,477 |
02/26/2026 | 24.30 | 24.30 | 23.41 | 23.41 | -3.66% | 1,298 |
02/25/2026 | 24.20 | 25.68 | 23.83 | 24.30 | +1.25% | 16,987 |
02/24/2026 | 24.71 | 24.71 | 23.49 | 24.00 | -3.96% | 3,562 |
02/23/2026 | 24.50 | 25.78 | 24.50 | 24.99 | -2.38% | 3,314 |
02/20/2026 | 25.59 | 25.64 | 25.49 | 25.60 | +1.99% | 3,007 |
02/19/2026 | 23.91 | 25.89 | 23.91 | 25.10 | -6.03% | 4,639 |
02/18/2026 | 26.61 | 26.71 | 24.74 | 26.71 | -5.98% | 2,460 |
02/17/2026 | 28.49 | 28.50 | 28.01 | 28.41 | -0.32% | 2,689 |
02/13/2026 | 29.91 | 29.91 | 28.25 | 28.50 | -4.33% | 2,374 |
02/12/2026 | 29.30 | 29.79 | 29.30 | 29.79 | +0.98% | 3,329 |
02/11/2026 | 30.34 | 30.34 | 29.50 | 29.50 | +6.96% | 2,942 |
02/09/2026 | 27.59 | 27.59 | 27.58 | 27.58 | -2.58% | 1,015 |
02/06/2026 | 28.31 | 28.31 | 28.31 | 28.31 | +5.83% | 431 |
02/05/2026 | 26.75 | 26.75 | 26.75 | 26.75 | +0.09% | 357 |
02/04/2026 | 26.73 | 26.73 | 26.73 | 26.73 | -1.57% | 388 |
02/03/2026 | 27.50 | 27.85 | 26.70 | 27.15 | +4.02% | 3,491 |
02/02/2026 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | 304 |
01/30/2026 | 26.51 | 26.51 | 24.12 | 26.20 | -2.24% | 2,727 |
01/29/2026 | 27.02 | 27.25 | 26.69 | 26.80 | -1.07% | 3,734 |
01/28/2026 | 26.93 | 27.40 | 26.93 | 27.09 | -0.77% | 2,134 |
01/27/2026 | 28.30 | 28.30 | 27.11 | 27.30 | -4.28% | 12,861 |
01/26/2026 | 27.70 | 28.60 | 27.61 | 28.52 | +7.54% | 4,666 |
01/23/2026 | 26.46 | 26.75 | 26.46 | 26.52 | -1.12% | 8,794 |
01/22/2026 | 27.11 | 27.80 | 26.39 | 26.82 | -0.45% | 3,812 |
01/21/2026 | 25.16 | 26.94 | 24.77 | 26.94 | -0.96% | 8,950 |
01/20/2026 | 27.05 | 27.20 | 27.05 | 27.20 | -1.88% | 1,724 |
01/16/2026 | 27.71 | 27.74 | 27.71 | 27.72 | +1.76% | 2,612 |
01/15/2026 | 26.94 | 27.24 | 26.94 | 27.24 | -1.57% | 1,794 |
01/14/2026 | 27.68 | 27.68 | 27.68 | 27.68 | -2.21% | 1,611 |