Ellomay Capital Ltd (ELLO) Historical Stock Data
14.61 ↓0.09 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELLO is up 0.85% a day on average. There have been 18 days where Ellomay Capital Ltd closed green and 12 days where ELLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 14.32 | 14.61 | ↑$0.29 (2.03%) | 14.32 | 14.61 | 1.56K |
| 2025-05-22 | 14.20 | 14.70 | ↑$0.50 (3.55%) | 14.20 | 14.70 | 742 |
| 2025-05-21 | 14.84 | 15.00 | ↑$0.16 (1.08%) | 13.80 | 15.39 | 2.70K |
| 2025-05-20 | 15.59 | 15.59 | ↑$0.00 (0.00%) | 15.59 | 15.59 | 1.01K |
| 2025-05-19 | 14.13 | 15.47 | ↑$1.34 (9.51%) | 14.13 | 15.49 | 1.10K |
| 2025-05-16 | 15.89 | 15.81 | ↓$0.08 (-0.47%) | 15.81 | 15.89 | 0.94K |
| 2025-05-15 | 15.31 | 15.79 | ↑$0.48 (3.13%) | 15.31 | 15.79 | 1.89K |
| 2025-05-14 | 15.91 | 15.45 | ↓$0.46 (-2.89%) | 14.75 | 16.89 | 7.67K |
| 2025-05-13 | 15.91 | 15.59 | ↓$0.32 (-2.01%) | 15.11 | 16.74 | 19.83K |
| 2025-05-12 | 14.83 | 15.90 | ↑$1.07 (7.20%) | 14.83 | 16.60 | 6.63K |
| 2025-05-09 | 15.46 | 15.69 | ↑$0.23 (1.49%) | 15.30 | 15.69 | 1.26K |
| 2025-05-08 | 14.89 | 15.24 | ↑$0.35 (2.32%) | 14.89 | 15.24 | 3.70K |
| 2025-05-07 | 14.74 | 14.91 | ↑$0.17 (1.15%) | 14.74 | 15.15 | 5.26K |
| 2025-05-06 | 15.50 | 14.55 | ↓$0.95 (-6.13%) | 14.50 | 15.50 | 6.55K |
| 2025-05-05 | 15.00 | 15.17 | ↑$0.17 (1.13%) | 15.00 | 17.10 | 12.78K |
| 2025-05-02 | 15.95 | 15.80 | ↓$0.15 (-0.94%) | 14.87 | 15.95 | 1.78K |
| 2025-05-01 | 15.96 | 15.60 | ↓$0.36 (-2.26%) | 14.90 | 16.00 | 4.19K |
| 2025-04-30 | 15.35 | 15.30 | ↓$0.05 (-0.33%) | 14.65 | 16.30 | 8.94K |
| 2025-04-29 | 14.64 | 15.62 | ↑$0.98 (6.69%) | 14.64 | 15.62 | 448 |
| 2025-04-28 | 14.23 | 14.23 | ↑$0.00 (0.00%) | 14.23 | 14.23 | 186 |
| 2025-04-25 | 15.00 | 15.00 | ↑$0.00 (0.00%) | 15.00 | 15.00 | 190 |
| 2025-04-24 | 15.30 | 15.25 | ↓$0.05 (-0.33%) | 15.25 | 15.30 | 407 |
| 2025-04-23 | 14.92 | 14.92 | ↑$0.00 (0.00%) | 14.92 | 14.92 | 2 |
| 2025-04-22 | 14.35 | 14.92 | ↑$0.57 (3.94%) | 14.35 | 14.92 | 510 |
| 2025-04-21 | 14.00 | 13.97 | ↓$0.03 (-0.25%) | 13.97 | 14.00 | 327 |
| 2025-04-17 | 14.10 | 14.20 | ↑$0.10 (0.71%) | 13.75 | 14.20 | 637 |
| 2025-04-16 | 14.35 | 14.01 | ↓$0.34 (-2.37%) | 14.01 | 14.35 | 589 |
| 2025-04-15 | 14.43 | 14.70 | ↑$0.27 (1.87%) | 14.20 | 14.70 | 1.20K |
| 2025-04-14 | 14.14 | 14.00 | ↓$0.14 (-0.99%) | 13.65 | 14.14 | 1.81K |
| 2025-04-11 | 14.05 | 13.85 | ↓$0.20 (-1.42%) | 13.85 | 14.05 | 1.30K |
Create an account or log in to view more rows.
$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 ??
$ELLO is going to have a run next month
$ELLO I'm not afraid.
I'm long
And I'm strong..........
$ELLO my put options are fine
$ELLO HODL!!!