-
5 DAY PERFORMANCE
+6.37% -
1 MONTH PERFORMANCE
+1.28% -
3 MONTH PERFORMANCE
+7.09% -
6 MONTH PERFORMANCE
-7.25% -
YEAR-TO-DATE PERFORMANCE
-5.02% -
1 YEAR PERFORMANCE
+10.08%
Ellomay Capital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $14.45 | $14.20 (-1.73%) | $14.45 | $14.10 | 955 | $238.03 M |
| 11/14/2024 | $14.50 | $14.29 (-1.45%) | $14.58 | $13.90 | 4,219 | $239.54 M |
| 11/13/2024 | $14.10 | $13.96 (-0.99%) | $14.10 | $13.70 | 2,247 | $234.00 M |
| 11/12/2024 | $13.55 | $13.67 (0.89%) | $13.67 | $13.55 | 840 | $229.14 M |
| 11/11/2024 | $13.65 | $13.35 (-2.2%) | $13.72 | $13.19 | 5,000 | $223.78 M |
| 11/08/2024 | $13.50 | $13.42 (-0.59%) | $13.50 | $13.25 | 2,900 | $172.48 M |
| 11/07/2024 | $13.54 | $13.44 (-0.74%) | $13.70 | $13.19 | 4,500 | $172.74 M |
| 11/06/2024 | $13.40 | $13.95 (4.1%) | $14.61 | $13.15 | 12,000 | $179.29 M |
| 11/05/2024 | $13.70 | $14.00 (2.19%) | $14.00 | $13.70 | 1,600 | $179.94 M |
| 11/04/2024 | $13.60 | $13.90 (2.21%) | $13.90 | $13.60 | 536 | $178.65 M |
| 11/01/2024 | $13.95 | $13.90 (-0.36%) | $13.95 | $13.70 | 1,623 | $178.65 M |
| 10/31/2024 | $13.80 | $14.20 (2.9%) | $14.87 | $13.60 | 10,537 | $182.51 M |
| 10/30/2024 | $13.59 | $13.87 (2.06%) | $14.10 | $13.35 | 5,800 | $178.27 M |
| 10/29/2024 | $13.29 | $14.08 (5.94%) | $14.08 | $13.20 | 2,017 | $180.96 M |
| 10/28/2024 | $13.00 | $13.95 (7.31%) | $13.95 | $12.90 | 2,900 | $179.29 M |
| 10/25/2024 | $13.55 | $13.47 (-0.59%) | $13.60 | $13.15 | 1,400 | $173.12 M |
| 10/24/2024 | $13.65 | $13.08 (-4.18%) | $13.65 | $12.85 | 3,500 | $168.11 M |
| 10/23/2024 | $13.20 | $13.35 (1.14%) | $13.55 | $12.90 | 4,005 | $171.58 M |
| 10/22/2024 | $13.20 | $13.85 (4.92%) | $13.85 | $13.05 | 1,900 | $178.01 M |
| 10/21/2024 | $13.50 | $13.00 (-3.7%) | $13.50 | $13.00 | 1,300 | $167.08 M |
| 10/18/2024 | $13.30 | $13.04 (-1.95%) | $14.36 | $12.75 | 9,400 | $167.60 M |
| 10/17/2024 | $14.00 | $13.21 (-5.64%) | $14.85 | $13.00 | 12,048 | $169.78 M |
| 10/16/2024 | $14.30 | $14.02 (-1.96%) | $15.50 | $14.00 | 5,015 | $180.19 M |
| 10/15/2024 | $13.13 | $13.75 (4.72%) | $15.90 | $12.40 | 22,400 | $176.72 M |
| 10/14/2024 | $12.20 | $12.95 (6.15%) | $13.47 | $12.00 | 6,409 | $166.44 M |
| 10/11/2024 | $13.25 | $12.40 (-6.42%) | $13.35 | $12.30 | 2,300 | $159.37 M |
| 10/10/2024 | $13.00 | $13.00 (0%) | $13.10 | $12.15 | 6,426 | $167.08 M |
| 10/09/2024 | $12.79 | $12.79 (0%) | $12.79 | $12.79 | 0 | $164.38 M |
| 10/08/2024 | $12.79 | $12.79 (0%) | $12.79 | $12.79 | 600 | $164.38 M |
| 10/07/2024 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 300 | $152.17 M |
| 10/04/2024 | $11.95 | $11.84 (-0.92%) | $11.95 | $11.82 | 2,146 | $152.17 M |
| 10/03/2024 | $11.85 | $11.85 (0%) | $11.85 | $11.85 | 400 | $152.30 M |
| 10/02/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 443 | $145.23 M |
| 10/01/2024 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $154.36 M |
| 09/30/2024 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $154.36 M |
| 09/27/2024 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 0 | $154.36 M |
| 09/26/2024 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 317 | $154.36 M |
| 09/25/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 0 | $148.45 M |
| 09/24/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 221 | $148.45 M |
| 09/23/2024 | $11.95 | $11.95 (0%) | $11.95 | $11.95 | 0 | $153.59 M |
| 09/20/2024 | $11.95 | $11.95 (0%) | $11.95 | $11.95 | 0 | $153.59 M |
| 09/19/2024 | $11.95 | $11.95 (0%) | $11.95 | $11.95 | 0 | |
| 09/18/2024 | $12.05 | $11.95 (-0.83%) | $12.06 | $11.93 | 2,444 | $153.59 M |
| 09/17/2024 | $12.14 | $12.21 (0.58%) | $12.47 | $12.10 | 2,700 | $156.93 M |
| 09/16/2024 | $12.00 | $12.62 (5.17%) | $12.67 | $11.90 | 3,520 | $162.20 M |
| 09/13/2024 | $13.10 | $12.96 (-1.07%) | $13.10 | $12.85 | 2,500 | $166.57 M |
| 09/12/2024 | $12.85 | $12.75 (-0.78%) | $13.25 | $12.39 | 10,520 | $163.87 M |
| 09/11/2024 | $12.91 | $12.91 (0%) | $12.91 | $12.91 | 308 | $165.93 M |
| 09/10/2024 | $12.81 | $12.81 (0%) | $12.81 | $12.81 | 0 | $164.64 M |
| 09/09/2024 | $12.81 | $12.81 (0%) | $12.81 | $12.81 | 100 | $164.64 M |
| 09/06/2024 | $13.34 | $12.81 (-3.97%) | $13.34 | $12.81 | 500 | $164.64 M |
| 09/05/2024 | $12.79 | $12.79 (0%) | $12.79 | $12.79 | 308 | $164.38 M |
| 09/04/2024 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 147 | $163.87 M |
| 09/03/2024 | $12.51 | $12.60 (0.72%) | $12.60 | $12.51 | 245 | $161.94 M |
| 08/30/2024 | $12.90 | $13.10 (1.55%) | $13.10 | $12.90 | 325 | $168.37 M |
| 08/29/2024 | $12.89 | $12.89 (0%) | $12.89 | $12.89 | 110 | $165.67 M |
| 08/28/2024 | $12.89 | $12.89 (0%) | $12.89 | $12.89 | 231 | $165.67 M |
| 08/27/2024 | $12.70 | $12.83 (1.02%) | $13.02 | $12.70 | 4,100 | $164.90 M |
| 08/26/2024 | $13.20 | $13.20 (0%) | $13.20 | $13.20 | 0 | $169.65 M |
| 08/23/2024 | $13.20 | $13.20 (0%) | $13.22 | $13.20 | 800 | $169.65 M |
| 08/22/2024 | $13.19 | $13.15 (-0.3%) | $13.20 | $13.15 | 1,100 | $169.01 M |
| 08/21/2024 | $13.19 | $13.11 (-0.61%) | $13.45 | $13.08 | 1,644 | $168.50 M |
| 08/20/2024 | $13.35 | $13.46 (0.82%) | $13.58 | $13.27 | 2,905 | $173.00 M |
| 08/19/2024 | $12.99 | $13.56 (4.39%) | $13.56 | $12.99 | 600 | $174.28 M |
| 08/16/2024 | $13.06 | $13.26 (1.53%) | $13.40 | $13.06 | 9,034 | $170.43 M |