Skip to main content
ELLO logo

Ellomay Capital Ltd.

ELLONYSEAMERICANUtilitiesUtilities - Renewable

$20.62Today:- (-)1Y +9.46%

As of Oct 23, 2026 close

Market cap
$284.11M
P/E (TTM)
4.25
Forward P/E
2.09
Dividend yield
-
52-week range
$17.00$30.34
Volume (live)
-
Avg. volume (3M)
1.49K

Ellomay Capital (ELLO) Historical Stock Prices

Analyze Ellomay Capital (ELLO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ellomay Capital (ELLO) Interactive Price Chart

Interactive historical price chart showing Ellomay Capital stock price movements and trends across multiple time periods.

Loading chart...

ELLO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ELLO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202620.6220.6220.6220.6220.62587
Oct 22, 202621.0121.0121.0121.0121.01659
Oct 21, 202620.4121.7020.4120.8220.823.62K
Oct 20, 202623.4023.4021.9022.6022.604.01K
Oct 19, 202621.6021.6221.5721.6221.621.05K
Oct 16, 202620.3921.2520.2521.0621.062.58K
Oct 15, 202621.8021.8021.8021.8021.80N/A
Oct 14, 202621.8021.8021.8021.8021.80529
Oct 13, 202622.1924.4122.1924.4124.41795
Oct 12, 202621.8021.8021.8021.8021.80N/A
Oct 9, 202621.8021.8021.8021.8021.80N/A
Oct 8, 202621.8021.8021.8021.8021.80N/A
Oct 7, 202621.8021.8021.8021.8021.80N/A
Oct 6, 202621.8021.8021.8021.8021.80N/A
Oct 5, 202622.8022.8021.8021.8021.803.88K
Oct 2, 202620.8120.8120.8120.8120.81908
Oct 1, 202622.4122.4122.4122.4122.41N/A
Sep 30, 202622.4122.4122.4122.4122.414.30K
Sep 29, 202621.2521.9021.2521.9021.904.68K
Sep 28, 202620.7721.4520.2020.7120.714.92K
Sep 25, 202621.9821.9821.9821.9821.98N/A
Sep 24, 202621.9821.9821.9821.9821.98N/A
Sep 23, 202622.2622.2621.9821.9821.981.24K
Sep 22, 202620.9020.9020.9020.9020.90829
Sep 21, 202621.4021.4021.4021.4021.40N/A
Sep 18, 202620.7021.4020.7021.4021.402.36K
Sep 17, 202620.3522.0020.3520.8020.804.63K
Sep 16, 202620.1920.1920.1920.1920.19N/A
Sep 15, 202620.3420.4220.1920.1920.191.34K
Sep 14, 202620.7520.7620.2020.3520.351.85K
Sep 11, 202619.7321.5319.7320.8920.892.39K
Sep 10, 202620.5420.5420.5420.5420.54283
Sep 9, 202620.6120.6120.6120.6120.61N/A
Sep 8, 202620.7320.7320.6120.6120.614.30K
Sep 4, 202621.2023.7821.2023.2023.202.81K
Sep 3, 202620.8920.8920.8920.8920.89N/A
Sep 2, 202620.8320.8920.8320.8920.891.70K
Sep 1, 202620.0120.2119.6819.7019.707.76K
Aug 31, 202620.9221.0020.7821.0021.002.59K
Aug 28, 202619.6920.4119.6920.2520.251.14K
Aug 27, 202620.0120.2119.9120.2120.212.90K
Aug 26, 202620.3020.3017.9419.7119.713.16K
Aug 25, 202620.4021.8419.8321.4021.408.43K
Aug 24, 202620.1820.1820.1820.1820.18N/A
Aug 21, 202620.1820.1820.1820.1820.18632
Aug 20, 202619.9420.5119.3219.8219.8210.65K
Aug 19, 202619.9520.4519.5019.6019.604.49K
Aug 18, 202620.2820.4519.6320.4520.452.16K
Aug 17, 202620.4920.4920.0120.0120.012.15K
Aug 14, 202620.0021.1720.0020.4020.404.07K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.