Ellomay Capital Ltd (ELLO) Historical Stock Data
21.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELLO is up 0.34% a day on average. There have been 17 days where Ellomay Capital Ltd closed green and 13 days where ELLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 20.78 | 21.75 | ↑$0.97 (4.67%) | 20.60 | 22.00 | 6.25K |
| 2025-12-03 | 21.00 | 20.89 | ↓$0.11 (-0.52%) | 20.45 | 21.00 | 5.17K |
| 2025-12-02 | 21.15 | 20.75 | ↓$0.40 (-1.89%) | 20.73 | 21.25 | 3.76K |
| 2025-12-01 | 20.10 | 20.90 | ↑$0.80 (3.98%) | 20.10 | 21.30 | 10.10K |
| 2025-11-26 | 19.01 | 19.89 | ↑$0.88 (4.63%) | 19.01 | 19.89 | 294 |
| 2025-11-25 | 19.10 | 19.89 | ↑$0.79 (4.14%) | 19.10 | 19.89 | 750 |
| 2025-11-20 | 20.26 | 19.80 | ↓$0.46 (-2.27%) | 19.79 | 20.56 | 5.66K |
| 2025-11-19 | 20.01 | 19.68 | ↓$0.33 (-1.67%) | 19.68 | 20.25 | 1.01K |
| 2025-11-18 | 20.60 | 19.98 | ↓$0.62 (-3.01%) | 19.98 | 20.60 | 1.30K |
| 2025-11-17 | 20.88 | 20.40 | ↓$0.48 (-2.30%) | 19.53 | 20.90 | 5.12K |
| 2025-11-14 | 20.82 | 20.99 | ↑$0.17 (0.82%) | 20.82 | 21.35 | 2.34K |
| 2025-11-13 | 20.81 | 20.71 | ↓$0.10 (-0.48%) | 20.71 | 20.90 | 1.56K |
| 2025-11-12 | 21.02 | 21.05 | ↑$0.03 (0.14%) | 20.35 | 21.55 | 8K |
| 2025-11-11 | 20.95 | 20.88 | ↓$0.07 (-0.33%) | 20.30 | 21.10 | 8.58K |
| 2025-11-10 | 22.00 | 21.22 | ↓$0.78 (-3.55%) | 20.83 | 23.00 | 4.99K |
| 2025-11-07 | 20.59 | 20.49 | ↓$0.10 (-0.49%) | 20.49 | 20.59 | 467 |
| 2025-11-06 | 20.90 | 20.90 | ↑$0.00 (0.00%) | 20.90 | 20.90 | 529 |
| 2025-11-05 | 20.79 | 20.80 | ↑$0.01 (0.05%) | 20.65 | 22.50 | 4.90K |
| 2025-11-04 | 20.84 | 20.63 | ↓$0.21 (-1.01%) | 20.63 | 20.84 | 892 |
| 2025-11-03 | 20.69 | 20.95 | ↑$0.26 (1.26%) | 20.69 | 21.30 | 1.85K |
| 2025-10-31 | 20.39 | 20.31 | ↓$0.08 (-0.39%) | 20.31 | 20.39 | 842 |
| 2025-10-29 | 19.78 | 20.50 | ↑$0.72 (3.64%) | 19.55 | 21.35 | 3.62K |
| 2025-10-28 | 19.59 | 19.59 | ↑$0.00 (0.00%) | 19.59 | 19.59 | 519 |
| 2025-10-27 | 19.54 | 19.45 | ↓$0.09 (-0.46%) | 19.45 | 19.54 | 0.92K |
| 2025-10-24 | 19.32 | 19.80 | ↑$0.48 (2.48%) | 19.32 | 19.80 | 1.30K |
| 2025-10-23 | 19.05 | 19.19 | ↑$0.14 (0.73%) | 18.27 | 19.19 | 1.85K |
| 2025-10-22 | 18.96 | 19.19 | ↑$0.23 (1.21%) | 18.80 | 19.19 | 7.11K |
| 2025-10-21 | 18.50 | 18.60 | ↑$0.10 (0.54%) | 18.40 | 18.89 | 7.77K |
| 2025-10-20 | 19.29 | 19.29 | ↑$0.00 (0.00%) | 19.29 | 19.29 | 443 |
| 2025-10-16 | 19.51 | 19.57 | ↑$0.06 (0.31%) | 19.51 | 19.57 | 775 |
Create an account or log in to view more rows.
$ELLO buying!
$ELLO make it rain
let’s see some green
$ELLO Up! Up! Up! Up! Up! Up! Up!
$ELLO I'm not afraid.
I'm long
And I'm strong..........
$ELLO gonna come down hard today
$ELLO just added more
$ELLO LOADING UP HERE!
$ELLO whats the target for Friday close?
$ELLO finally a pullback
$ELLO Bullish AF ??