Want to see IL:ELLO full AI Analyst Report?
Ellomay (ELLO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,460.00 | 6,534.00 | 6,412.00 | 6,422.00 | 6,422.00 | -0.59% | 3,164 | 0.47 |
| Oct 29, 2026 | 6,384.00 | 6,594.00 | 6,369.00 | 6,460.00 | 6,460.00 | +1.19% | 8,471 | 1.25 |
| Oct 28, 2026 | 6,566.00 | 6,557.00 | 6,205.00 | 6,384.00 | 6,384.00 | -2.77% | 4,078 | 0.30 |
| Oct 26, 2026 | 6,588.00 | 6,605.00 | 6,471.00 | 6,566.00 | 6,566.00 | -0.33% | 7,226 | 0.52 |
| Oct 23, 2026 | 6,599.00 | 6,634.00 | 6,544.00 | 6,588.00 | 6,588.00 | -0.17% | 802 | 0.06 |
| Oct 22, 2026 | 6,683.00 | 6,700.00 | 6,576.00 | 6,599.00 | 6,599.00 | -1.26% | 1,706 | 0.12 |
| Oct 21, 2026 | 6,727.00 | 6,783.00 | 6,630.00 | 6,683.00 | 6,683.00 | -0.65% | 3,525 | 0.25 |
| Oct 20, 2026 | 6,638.00 | 6,774.00 | 6,544.00 | 6,727.00 | 6,727.00 | +1.34% | 2,826 | 0.20 |
| Oct 19, 2026 | 6,579.00 | 6,685.00 | 6,515.00 | 6,638.00 | 6,638.00 | +0.90% | 2,357 | 0.16 |
| Oct 16, 2026 | 6,524.00 | 6,628.00 | 6,515.00 | 6,579.00 | 6,579.00 | +0.84% | 816 | 0.06 |
| Oct 15, 2026 | 6,510.00 | 6,580.00 | 6,416.00 | 6,524.00 | 6,524.00 | +0.22% | 2,913 | 0.20 |
| Oct 14, 2026 | 6,569.00 | 6,815.00 | 6,490.00 | 6,510.00 | 6,510.00 | -0.90% | 4,678 | 0.32 |
| Oct 13, 2026 | 6,587.00 | 6,608.00 | 6,543.00 | 6,569.00 | 6,569.00 | -0.27% | 6,073 | 0.41 |
| Oct 12, 2026 | 6,641.00 | 6,641.00 | 6,422.00 | 6,587.00 | 6,587.00 | -0.81% | 3,960 | 0.27 |
| Oct 09, 2026 | 6,620.00 | 6,678.00 | 6,604.00 | 6,641.00 | 6,641.00 | +0.32% | 2,814 | 0.19 |
| Oct 08, 2026 | 6,601.00 | 6,667.00 | 6,450.00 | 6,620.00 | 6,620.00 | +0.29% | 3,400 | 0.23 |
| Oct 07, 2026 | 6,601.00 | 6,624.00 | 6,600.00 | 6,601.00 | 6,601.00 | +0.00% | 6,500 | 0.43 |
| Oct 06, 2026 | 6,866.00 | 6,867.00 | 6,423.00 | 6,601.00 | 6,601.00 | +1.57% | 5,855 | 0.39 |
| Oct 05, 2026 | 6,528.00 | 6,678.00 | 6,492.00 | 6,499.00 | 6,499.00 | -0.44% | 5,085 | 0.34 |
| Oct 01, 2026 | 6,590.00 | 6,595.00 | 6,501.00 | 6,528.00 | 6,528.00 | -0.94% | 2,952 | 0.19 |
| Sep 30, 2026 | 6,503.00 | 6,638.00 | 6,475.00 | 6,590.00 | 6,590.00 | +1.34% | 5,840 | 0.38 |
| Sep 29, 2026 | 6,479.00 | 6,549.00 | 6,400.00 | 6,503.00 | 6,503.00 | +0.37% | 2,116 | 0.14 |
| Sep 28, 2026 | 6,550.00 | 6,552.00 | 6,353.00 | 6,479.00 | 6,479.00 | -1.08% | 1,631 | 0.10 |
| Sep 24, 2026 | 6,745.00 | 6,745.00 | 6,461.00 | 6,550.00 | 6,550.00 | -2.89% | 2,430 | 0.16 |
| Sep 23, 2026 | 6,511.00 | 6,758.00 | 6,398.00 | 6,745.00 | 6,745.00 | +3.59% | 8,080 | 0.52 |
| Sep 22, 2026 | 6,314.00 | 6,533.00 | 6,307.00 | 6,511.00 | 6,511.00 | +3.12% | 9,679 | 0.63 |
| Sep 17, 2026 | 6,379.00 | 6,379.00 | 6,260.00 | 6,314.00 | 6,314.00 | +1.15% | 13,095 | 0.85 |
| Sep 16, 2026 | 6,112.00 | 6,300.00 | 6,112.00 | 6,242.00 | 6,242.00 | +2.13% | 18,530 | 1.22 |
| Sep 15, 2026 | 6,066.00 | 6,140.00 | 6,066.00 | 6,112.00 | 6,112.00 | +0.76% | 6,391 | 0.42 |
| Sep 14, 2026 | 6,149.00 | 6,220.00 | 6,018.00 | 6,066.00 | 6,066.00 | -1.35% | 2,943 | 0.19 |
| Sep 10, 2026 | 6,295.00 | 6,314.00 | 6,114.00 | 6,149.00 | 6,149.00 | -2.32% | 1,499 | 0.10 |
| Sep 09, 2026 | 6,461.00 | 6,398.00 | 6,246.00 | 6,295.00 | 6,295.00 | -2.57% | 3,812 | 0.25 |
| Sep 08, 2026 | 6,578.00 | 6,592.00 | 6,421.00 | 6,461.00 | 6,461.00 | -1.78% | 2,955 | 0.19 |
| Sep 07, 2026 | 6,708.00 | 6,760.00 | 6,476.00 | 6,578.00 | 6,578.00 | +0.97% | 5,467 | 0.36 |
| Sep 04, 2026 | 6,525.00 | 6,609.00 | 6,468.00 | 6,515.00 | 6,515.00 | -0.15% | 2,908 | 0.19 |
| Sep 03, 2026 | 6,345.00 | 6,554.00 | 6,345.00 | 6,525.00 | 6,525.00 | +2.84% | 2,584 | 0.17 |
| Sep 02, 2026 | 6,160.00 | 6,400.00 | 6,160.00 | 6,345.00 | 6,345.00 | +2.47% | 8,201 | 0.54 |
| Sep 01, 2026 | 6,071.00 | 6,285.00 | 5,983.00 | 6,192.00 | 6,192.00 | +1.99% | 8,677 | 0.57 |
| Aug 31, 2026 | 6,038.00 | 6,128.00 | 6,006.00 | 6,071.00 | 6,071.00 | +0.55% | 4,093 | 0.27 |
| Aug 28, 2026 | 6,038.00 | 6,043.00 | 5,966.00 | 6,038.00 | 6,038.00 | +0.00% | 4,205 | 0.28 |
| Aug 27, 2026 | 6,059.00 | 6,074.00 | 5,940.00 | 6,038.00 | 6,038.00 | -0.35% | 12,922 | 0.86 |
| Aug 26, 2026 | 6,000.00 | 6,188.00 | 6,000.00 | 6,059.00 | 6,059.00 | +0.98% | 6,075 | 0.40 |
| Aug 25, 2026 | 6,024.00 | 6,024.00 | 5,957.00 | 6,000.00 | 6,000.00 | -0.40% | 15,735 | 1.05 |
| Aug 24, 2026 | 6,073.00 | 6,073.00 | 5,981.00 | 6,024.00 | 6,024.00 | -0.81% | 4,068 | 0.27 |
| Aug 21, 2026 | 6,003.00 | 6,142.00 | 5,997.00 | 6,073.00 | 6,073.00 | +1.17% | 3,085 | 0.20 |
| Aug 20, 2026 | 5,887.00 | 6,097.00 | 5,887.00 | 6,003.00 | 6,003.00 | +1.97% | 7,833 | 0.51 |
| Aug 19, 2026 | 6,000.00 | 6,000.00 | 5,731.00 | 5,887.00 | 5,887.00 | -0.76% | 2,948 | 0.19 |
| Aug 18, 2026 | 5,908.00 | 6,000.00 | 5,778.00 | 5,932.00 | 5,932.00 | +0.41% | 3,591 | 0.23 |
| Aug 17, 2026 | 6,036.00 | 6,036.00 | 5,851.00 | 5,908.00 | 5,908.00 | -2.12% | 2,525 | 0.16 |
| Aug 14, 2026 | 6,046.00 | 6,067.00 | 5,987.00 | 6,036.00 | 6,036.00 | -0.17% | 1,465 | 0.09 |