MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELLO — Ellomay Capital LTD
NYSE AmericanEllomay Capital LTD
$20.81
-1.60(-7.12%)
- O
- 20.81
- H
- 20.81
- L
- 20.81
- V
- 908.06
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.81
Period Return+55.3%
Period High$30.34
Period Low$13.00
Avg Daily Volume5.3K
Total Trading Days365
ELLO — Historical OHLCV Price & Volume Table
Apr 8, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.81 | $20.81 | $20.81 | $20.81 | $-1.60 | -7.12% | 908 | $20.93 | $20.81 $20.81 |
| Sep 30, 2026 | $22.41 | $22.41 | $22.41 | $22.41 | +$0.51 | +2.31% | 4,297 | $23.04 | $22.41 $22.41 |
| Sep 29, 2026 | $21.25 | $21.90 | $21.25 | $21.90 | +$1.19 | +5.72% | 4,677 | $21.85 | $21.25 $21.90 |
| Sep 28, 2026 | $20.77 | $21.45 | $20.20 | $20.71 | $-1.27 | -5.76% | 4,920 | $20.98 | $20.20 $21.45 |
| Sep 23, 2026 | $22.26 | $22.26 | $21.98 | $21.98 | +$1.08 | +5.17% | 1,237 | $22.07 | $21.98 $22.26 |
| Sep 22, 2026 | $20.90 | $20.90 | $20.90 | $20.90 | $-0.50 | -2.34% | 829 | $20.96 | $20.90 $20.90 |
| Sep 18, 2026 | $20.70 | $21.40 | $20.70 | $21.40 | +$0.60 | +2.88% | 2,358 | $20.96 | $20.70 $21.40 |
| Sep 17, 2026 | $20.35 | $22.00 | $20.35 | $20.80 | +$0.61 | +3.02% | 4,636 | $21.03 | $20.35 $22.00 |
| Sep 15, 2026 | $20.34 | $20.42 | $20.19 | $20.19 | $-0.16 | -0.79% | 1,339 | $20.29 | $20.19 $20.42 |
| Sep 14, 2026 | $20.75 | $20.76 | $20.20 | $20.35 | $-0.54 | -2.58% | 1,853 | $20.39 | $20.20 $20.76 |
| Sep 11, 2026 | $19.73 | $21.53 | $19.73 | $20.89 | +$0.35 | +1.70% | 2,391 | $20.93 | $19.73 $21.53 |
| Sep 10, 2026 | $20.54 | $20.54 | $20.54 | $20.54 | $-0.07 | -0.34% | 283 | $20.27 | $20.54 $20.54 |
| Sep 8, 2026 | $20.73 | $20.73 | $20.61 | $20.61 | $-2.59 | -11.16% | 4,304 | $20.58 | $20.61 $20.73 |
| Sep 4, 2026 | $21.20 | $23.78 | $21.20 | $23.20 | +$2.31 | +11.06% | 2,812 | $22.38 | $21.20 $23.78 |
| Sep 2, 2026 | $20.83 | $20.89 | $20.83 | $20.89 | +$1.19 | +6.04% | 1,701 | $20.86 | $20.83 $20.89 |
| Sep 1, 2026 | $20.01 | $20.21 | $19.68 | $19.70 | $-1.30 | -6.19% | 7,767 | $19.95 | $19.68 $20.21 |
| Aug 31, 2026 | $20.92 | $21.00 | $20.78 | $21.00 | +$0.75 | +3.70% | 2,588 | $20.78 | $20.78 $21.00 |
| Aug 28, 2026 | $19.69 | $20.41 | $19.69 | $20.25 | +$0.04 | +0.20% | 1,140 | $20.05 | $19.69 $20.41 |
| Aug 27, 2026 | $20.01 | $20.21 | $19.91 | $20.21 | +$0.50 | +2.54% | 2,895 | $20.04 | $19.91 $20.21 |
| Aug 26, 2026 | $20.30 | $20.30 | $17.94 | $19.71 | $-1.69 | -7.90% | 3,645 | $19.57 | $17.94 $20.30 |
| Aug 25, 2026 | $20.40 | $21.84 | $19.83 | $21.40 | +$1.22 | +6.05% | 8,432 | $21.04 | $19.83 $21.84 |
| Aug 21, 2026 | $20.18 | $20.18 | $20.18 | $20.18 | +$0.37 | +1.84% | 632 | $19.98 | $20.18 $20.18 |
| Aug 20, 2026 | $19.94 | $20.51 | $19.32 | $19.82 | +$0.22 | +1.10% | 10,644 | $19.82 | $19.32 $20.51 |
| Aug 19, 2026 | $19.95 | $20.45 | $19.50 | $19.60 | $-0.85 | -4.16% | 4,485 | $19.92 | $19.50 $20.45 |
| Aug 18, 2026 | $20.28 | $20.45 | $19.63 | $20.45 | +$0.44 | +2.20% | 2,158 | $20.13 | $19.63 $20.45 |
| Aug 17, 2026 | $20.49 | $20.49 | $20.01 | $20.01 | $-0.39 | -1.91% | 2,145 | $20.23 | $20.01 $20.49 |
| Aug 14, 2026 | $20.00 | $21.17 | $20.00 | $20.40 | +$0.21 | +1.04% | 4,072 | $20.39 | $20.00 $21.17 |
| Aug 13, 2026 | $20.50 | $20.83 | $20.01 | $20.19 | +$0.44 | +2.23% | 2,860 | $20.17 | $20.01 $20.83 |
| Aug 12, 2026 | $19.75 | $19.75 | $19.75 | $19.75 | $-0.30 | -1.50% | 1,674 | $19.75 | $19.75 $19.75 |
| Aug 11, 2026 | $20.20 | $20.20 | $20.05 | $20.05 | +$0.05 | +0.25% | 3,746 | $20.17 | $20.05 $20.20 |