Ellomay Capital Ltd (ELLO) Historical Stock Data
22.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELLO is down -0.57% a day on average. There have been 11 days where Ellomay Capital Ltd closed green and 19 days where ELLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 22.26 | 22.02 | ↓$0.24 (-1.08%) | 22.02 | 22.26 | 1.10K |
| 2025-12-22 | 21.60 | 21.79 | ↑$0.19 (0.87%) | 21.60 | 21.79 | 1.16K |
| 2025-12-19 | 22.77 | 22.55 | ↓$0.22 (-0.97%) | 22.55 | 22.77 | 318 |
| 2025-12-18 | 23.75 | 22.65 | ↓$1.10 (-4.63%) | 22.50 | 23.75 | 2.40K |
| 2025-12-17 | 23.74 | 22.75 | ↓$0.99 (-4.17%) | 22.75 | 23.90 | 7.80K |
| 2025-12-16 | 23.02 | 23.87 | ↑$0.85 (3.69%) | 23.01 | 24.12 | 6.24K |
| 2025-12-15 | 21.50 | 21.70 | ↑$0.20 (0.93%) | 21.47 | 21.90 | 3.58K |
| 2025-12-12 | 22.40 | 21.85 | ↓$0.55 (-2.44%) | 21.85 | 22.40 | 2.70K |
| 2025-12-10 | 22.50 | 22.10 | ↓$0.40 (-1.78%) | 22.10 | 22.50 | 2.71K |
| 2025-12-09 | 23.95 | 22.43 | ↓$1.52 (-6.35%) | 22.30 | 23.95 | 1.38K |
| 2025-12-08 | 21.64 | 21.41 | ↓$0.23 (-1.06%) | 21.41 | 21.64 | 1.63K |
| 2025-12-05 | 22.00 | 21.58 | ↓$0.42 (-1.91%) | 21.56 | 22.00 | 1.49K |
| 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 |
Create an account or log in to view more rows.
$ELLO There is nothing wrong with a decent pullback
$ELLO we need one good push to moon this.
$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?