ELLO | Ellomay Capital | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Ellomay Capital (ELLO)

NYSE

$17.50-$0.80 (-4.37%)

Price as of Nov 13, 2026 12:52 PM EST

$203.6M
Market Cap
-13.06%
1-Year Change
Utilities - Renewable
Industry

1 Month
-16.06%

Low Price$17.00

High Price$23.10
3 Months
-8.73%

Low Price$17.00

High Price$24.41
1 Year
-13.06%

Low Price$17.00

High Price$29.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	18.30	18.30	18.30	18.30	+0.77%	825
11/10/2026	18.11	18.36	17.38	18.16	+4.28%	14,781
11/06/2026	17.42	17.42	17.42	17.42	+2.44%	516
11/05/2026	17.76	18.10	17.00	17.00	-9.57%	3,732
11/04/2026	19.52	19.52	18.53	18.80	-5.05%	2,062
11/03/2026	19.99	19.99	19.57	19.80	-3.88%	5,965
11/02/2026	20.00	21.57	19.98	20.60	+0.99%	9,767
10/30/2026	21.17	21.17	20.40	20.40	-2.72%	899
10/29/2026	19.82	20.97	19.82	20.97	-9.22%	1,072
10/27/2026	23.10	23.10	23.10	23.10	+7.97%	709
10/26/2026	21.40	21.40	21.40	21.40	+3.76%	572
10/23/2026	20.62	20.62	20.62	20.62	-1.83%	588
10/22/2026	21.01	21.01	21.01	21.01	+0.89%	659
10/21/2026	20.41	21.70	20.41	20.82	-7.88%	3,622
10/20/2026	23.40	23.40	21.90	22.60	+4.53%	4,015
10/19/2026	21.60	21.62	21.57	21.62	+2.66%	1,054
10/16/2026	20.39	21.25	20.25	21.06	-3.39%	2,580
10/14/2026	21.80	21.80	21.80	21.80	-10.69%	574
10/13/2026	22.19	24.41	22.19	24.41	+11.97%	805
10/05/2026	22.80	22.80	21.80	21.80	+4.76%	3,885
10/02/2026	20.81	20.81	20.81	20.81	-7.12%	908
09/30/2026	22.41	22.41	22.41	22.41	+2.31%	4,297
09/29/2026	21.25	21.90	21.25	21.90	+5.72%	4,677
09/28/2026	20.77	21.45	20.20	20.71	-5.76%	4,920
09/23/2026	22.26	22.26	21.98	21.98	+5.17%	1,236
09/22/2026	20.90	20.90	20.90	20.90	-2.34%	829
09/18/2026	20.70	21.40	20.70	21.40	+2.88%	2,358
09/17/2026	20.35	22.00	20.35	20.80	+3.02%	4,635
09/15/2026	20.34	20.42	20.19	20.19	-0.79%	1,339
09/14/2026	20.75	20.76	20.20	20.35	-2.58%	1,855
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