5 DAY PERFORMANCE
+1.81%
1 MONTH PERFORMANCE
+4.90%
3 MONTH PERFORMANCE
+31.71%
6 MONTH PERFORMANCE
+49.25%
YEAR-TO-DATE PERFORMANCE
+11.11%
1 YEAR PERFORMANCE
+65.14%
Ellomay Capital Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $27.02 | $27.02 (0%) | $27.02 | $27.02 | 983 | |
| 01/28/2026 | $26.93 | $27.09 (0.59%) | $27.40 | $26.93 | 2.13 K | $373.29 M |
| 01/27/2026 | $28.30 | $27.30 (-3.53%) | $28.30 | $27.11 | 12.90 K | $376.18 M |
| 01/26/2026 | $27.70 | $28.52 (2.96%) | $28.60 | $27.61 | 4.70 K | $392.99 M |
| 01/23/2026 | $26.46 | $26.52 (0.23%) | $26.75 | $26.46 | 8.80 K | $365.43 M |
| 01/22/2026 | $27.11 | $26.82 (-1.07%) | $27.80 | $26.39 | 3.81 K | $369.57 M |
| 01/21/2026 | $25.16 | $26.94 (7.07%) | $26.94 | $24.77 | 9.00 K | $371.22 M |
| 01/20/2026 | $27.05 | $27.20 (0.55%) | $27.20 | $27.05 | 1.72 K | $374.80 M |
| 01/16/2026 | $27.71 | $27.72 (0.04%) | $27.74 | $27.71 | 2.61 K | $381.97 M |
| 01/15/2026 | $26.94 | $27.24 (1.11%) | $27.24 | $26.94 | 1.80 K | $375.36 M |
| 01/14/2026 | $27.68 | $27.68 (0%) | $27.68 | $27.68 | 1.61 K | $381.42 M |
| 01/13/2026 | $27.60 | $28.30 (2.54%) | $29.25 | $27.60 | 5.40 K | $389.96 M |
| 01/12/2026 | $27.50 | $27.34 (-0.58%) | $27.70 | $27.34 | 1.74 K | $376.73 M |
| 01/09/2026 | $27.36 | $27.14 (-0.8%) | $27.36 | $27.14 | 1.00 K | $373.98 M |
| 01/08/2026 | $27.50 | $28.40 (3.27%) | $28.49 | $27.50 | 2.60 K | $391.34 M |
| 01/07/2026 | $27.02 | $27.07 (0.19%) | $27.43 | $26.79 | 2.00 K | $373.01 M |
| 01/06/2026 | $27.56 | $27.05 (-1.85%) | $27.56 | $26.60 | 3.61 K | $372.74 M |
| 01/05/2026 | $28.00 | $26.60 (-5%) | $28.00 | $26.35 | 9.10 K | $366.54 M |
| 01/02/2026 | $25.75 | $26.75 (3.88%) | $27.77 | $25.45 | 10.14 K | $368.60 M |
| 12/31/2025 | $26.24 | $24.30 (-7.39%) | $26.50 | $23.64 | 14.33 K | $334.84 M |
| 12/30/2025 | $27.05 | $26.20 (-3.14%) | $27.05 | $25.15 | 6.70 K | $361.02 M |
| 12/29/2025 | $23.70 | $25.74 (8.61%) | $25.74 | $23.70 | 2.10 K | $354.69 M |
| 12/26/2025 | $23.58 | $23.10 (-2.04%) | $23.58 | $23.10 | 638 | $295.83 M |
| 12/24/2025 | $23.46 | $23.31 (-0.64%) | $23.99 | $22.61 | 2.10 K | $298.52 M |
| 12/23/2025 | $22.26 | $22.02 (-1.08%) | $22.26 | $22.02 | 1.10 K | $282.00 M |
| 12/22/2025 | $21.60 | $21.79 (0.88%) | $21.79 | $21.60 | 1.20 K | $279.06 M |
| 12/19/2025 | $22.77 | $22.55 (-0.97%) | $22.77 | $22.55 | 318 | $288.79 M |
| 12/18/2025 | $23.75 | $22.65 (-4.63%) | $23.75 | $22.40 | 2.50 K | $290.07 M |
| 12/17/2025 | $23.74 | $22.75 (-4.17%) | $23.90 | $22.75 | 7.80 K | $291.35 M |
| 12/16/2025 | $23.02 | $23.87 (3.69%) | $24.12 | $23.01 | 6.24 K | $305.70 M |
| 12/15/2025 | $21.50 | $21.70 (0.93%) | $21.90 | $21.47 | 3.60 K | $277.90 M |
| 12/12/2025 | $22.40 | $21.85 (-2.46%) | $22.40 | $21.85 | 2.74 K | $279.83 M |
| 12/11/2025 | $22.10 | $22.10 (0%) | $22.10 | $22.10 | 231 | $283.03 M |
| 12/10/2025 | $22.50 | $22.10 (-1.78%) | $22.50 | $21.82 | 2.71 K | $283.03 M |
| 12/09/2025 | $23.95 | $22.43 (-6.35%) | $23.95 | $22.30 | 1.40 K | $287.25 M |
| 12/08/2025 | $21.64 | $21.41 (-1.06%) | $21.64 | $21.41 | 1.63 K | $274.19 M |
| 12/05/2025 | $22.00 | $21.58 (-1.91%) | $22.00 | $21.48 | 1.70 K | $276.37 M |
| 12/04/2025 | $20.78 | $21.75 (4.67%) | $22.00 | $20.60 | 6.52 K | $278.54 M |
| 12/03/2025 | $21.00 | $20.89 (-0.52%) | $21.00 | $20.45 | 5.20 K | $267.53 M |
| 12/02/2025 | $21.15 | $20.75 (-1.89%) | $21.25 | $20.73 | 3.80 K | $265.74 M |
| 12/01/2025 | $20.10 | $20.90 (3.98%) | $21.30 | $20.10 | 10.10 K | $267.66 M |
| 11/28/2025 | $19.89 | $19.89 (0%) | $19.89 | $19.89 | 0 | $254.72 M |
| 11/26/2025 | $19.01 | $19.89 (4.63%) | $19.89 | $19.01 | 300 | $254.72 M |
| 11/25/2025 | $19.10 | $19.89 (4.14%) | $19.89 | $19.10 | 800 | $254.72 M |
| 11/24/2025 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 5.66 K | $253.57 M |
| 11/21/2025 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 25 | $253.57 M |
| 11/20/2025 | $20.26 | $19.80 (-2.27%) | $20.56 | $19.79 | 5.70 K | $253.57 M |
| 11/19/2025 | $20.01 | $19.68 (-1.65%) | $20.25 | $19.68 | 1.01 K | $252.04 M |
| 11/18/2025 | $20.60 | $19.98 (-3.01%) | $20.60 | $19.50 | 1.50 K | $255.88 M |
| 11/17/2025 | $20.88 | $20.40 (-2.3%) | $20.90 | $19.53 | 5.12 K | $261.26 M |
| 11/14/2025 | $20.82 | $20.99 (0.82%) | $21.35 | $20.82 | 2.34 K | $268.81 M |
| 11/13/2025 | $20.81 | $20.71 (-0.48%) | $20.95 | $20.71 | 1.60 K | $265.23 M |
| 11/12/2025 | $21.02 | $21.05 (0.14%) | $21.70 | $18.00 | 8.05 K | $269.58 M |
| 11/11/2025 | $20.95 | $20.88 (-0.33%) | $22.50 | $20.30 | 8.60 K | $267.40 M |
| 11/10/2025 | $22.00 | $21.22 (-3.55%) | $23.00 | $20.83 | 5.00 K | $271.76 M |
| 11/07/2025 | $20.59 | $20.49 (-0.49%) | $20.59 | $20.49 | 503 | $262.41 M |
| 11/06/2025 | $20.90 | $20.90 (0%) | $20.90 | $20.90 | 529 | $267.66 M |
| 11/05/2025 | $20.79 | $20.80 (0.05%) | $22.50 | $20.65 | 5.30 K | $266.38 M |
| 11/04/2025 | $20.84 | $20.63 (-1.01%) | $20.84 | $20.63 | 1.10 K | $264.20 M |
| 11/03/2025 | $20.69 | $20.95 (1.26%) | $21.30 | $20.69 | 2.31 K | $268.30 M |
| 10/31/2025 | $20.39 | $20.31 (-0.39%) | $20.39 | $20.31 | 1.40 K | $260.10 M |
| 10/30/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 42 | $262.54 M |
| 10/29/2025 | $19.78 | $20.50 (3.64%) | $21.49 | $19.55 | 3.62 K | $262.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
