NYSE:ELLO | Historical Stock Price | Ellomay Capital Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.09$5.13$12.60$30.92$75.92$186.381995-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.62$33.620——
2020-12-30$33.62$33.620——
2020-12-29$33.62$33.620——
2020-12-28$33.62$33.62200——
2020-12-24$34.12$34.12500——
2020-12-23$35.01$35.010——
2020-12-22$35.01$35.01400——
2020-12-21$33.40$33.40500——
2020-12-18$34.30$34.30200——
2020-12-17$34.44$34.443,100——
2020-12-16$34.72$34.723,300——
2020-12-15$32.99$32.9912,200——
2020-12-14$33.30$33.308,600——
2020-12-11$32.46$32.46300——
2020-12-10$32.01$32.014,900——
2020-12-09$31.95$31.95500——
2020-12-08$33.00$33.000——
2020-12-07$33.00$33.000——
2020-12-04$33.00$33.000——
2020-12-03$33.00$33.004,100——
2020-12-02$32.01$32.012,100——
2020-12-01$34.25$34.250——
2020-11-30$34.25$34.251,000——
2020-11-27$33.75$33.75600——
2020-11-25$33.40$33.400——
2020-11-24$33.40$33.405,400——
2020-11-23$33.70$33.705,600——
2020-11-20$34.23$34.23800——
2020-11-19$35.05$35.050——
2020-11-18$35.05$35.052,400——
2020-11-17$35.75$35.755,700——
2020-11-16$35.51$35.511,900——
2020-11-13$33.37$33.370——
2020-11-12$33.37$33.37100——
2020-11-11$32.50$32.500——
2020-11-10$32.50$32.502,000——
2020-11-09$34.81$34.817,900——
2020-11-06$35.74$35.74400——
2020-11-05$35.00$35.00800——
2020-11-04$34.54$34.543,800——
2020-11-03$34.80$34.802,700——
2020-11-02$35.00$35.008,000——
2020-10-30$36.62$36.62600——
2020-10-29$36.62$36.62900——
2020-10-28$36.23$36.231,300——
2020-10-27$37.58$37.58700——
2020-10-26$35.64$35.641,600——
2020-10-23$34.04$34.040——
2020-10-22$34.04$34.041,600——
2020-10-21$36.33$36.331,100——
2020-10-20$34.00$34.000——
2020-10-19$34.00$34.00600——
2020-10-16$34.61$34.61400——
2020-10-15$33.64$33.64600——
2020-10-14$34.10$34.101,700——
2020-10-13$33.75$33.750——
2020-10-12$33.75$33.751,100——
2020-10-09$31.56$31.56300——
2020-10-08$30.25$30.25400——
2020-10-07$31.51$31.510——
2020-10-06$31.51$31.51800——
2020-10-05$29.02$29.020——
2020-10-02$29.02$29.022,200——
2020-10-01$29.00$29.000——
2020-09-30$29.00$29.00431,200——
2020-09-29$28.21$28.21500——
2020-09-28$28.11$28.110——
2020-09-25$28.11$28.110——
2020-09-24$28.11$28.110——
2020-09-23$28.11$28.111,100——
2020-09-22$30.19$30.191,700——
2020-09-21$28.60$28.60900——
2020-09-18$29.00$29.00300——
2020-09-17$28.52$28.521,000——
2020-09-16$28.10$28.102,300——
2020-09-15$28.01$28.010——
2020-09-14$28.01$28.01700——
2020-09-11$28.40$28.400——
2020-09-10$28.40$28.40200——
2020-09-09$28.50$28.501,100——
2020-09-08$27.70$27.701,800——
2020-09-04$29.95$29.95400——
2020-09-03$28.80$28.800——
2020-09-02$28.80$28.800——
2020-09-01$28.80$28.80400——
2020-08-31$28.93$28.930——
2020-08-28$28.93$28.93300——
2020-08-27$28.69$28.690——
2020-08-26$28.69$28.69800——
2020-08-25$28.94$28.942,400——
2020-08-24$26.40$26.40500——
2020-08-21$26.45$26.45600——
2020-08-20$27.18$27.180——
2020-08-19$27.18$27.180——
2020-08-18$27.18$27.18600——
2020-08-17$28.96$28.960——
2020-08-14$28.96$28.96200——
2020-08-13$28.98$28.981,000——
2020-08-12$27.25$27.251,500——
2020-08-11$26.79$26.790——
2020-08-10$26.79$26.790——
2020-08-07$26.79$26.79400——
2020-08-06$26.81$26.81400——
2020-08-05$27.15$27.150——
2020-08-04$27.15$27.15900——
2020-08-03$27.08$27.081,500——
2020-07-31$26.63$26.63500——
2020-07-30$26.45$26.450——
2020-07-29$26.45$26.45800——
2020-07-28$26.46$26.460——
2020-07-27$26.46$26.46400——
2020-07-24$25.50$25.500——
2020-07-23$25.50$25.50300——
2020-07-22$25.04$25.040——
2020-07-21$25.04$25.040——
2020-07-20$25.04$25.04800——
2020-07-17$24.50$24.500——
2020-07-16$24.50$24.50101,100——
2020-07-15$24.35$24.35600——
2020-07-14$24.21$24.216,800——
2020-07-13$23.80$23.8012,600——
2020-07-10$23.44$23.44800——
2020-07-09$23.75$23.753,200——
2020-07-08$20.00$20.000——
2020-07-07$20.00$20.000——
2020-07-06$20.00$20.001,200——
2020-07-02$21.03$21.030——
2020-07-01$21.03$21.030——
2020-06-30$21.03$21.03300——
2020-06-29$20.36$20.36300——
2020-06-26$20.96$20.961,100——
2020-06-25$21.74$21.740——
2020-06-24$21.74$21.745,500——
2020-06-23$20.96$20.962,700——
2020-06-22$21.00$21.00900——
2020-06-19$20.40$20.405,200——
2020-06-18$19.97$19.970——
2020-06-17$19.97$19.971,200——
2020-06-16$19.68$19.6810,100——
2020-06-15$19.90$19.9014,100——
2020-06-12$19.96$19.960——
2020-06-11$19.96$19.961,400——
2020-06-10$20.32$20.328,100——
2020-06-09$20.00$20.000——
2020-06-08$20.00$20.000——
2020-06-05$20.00$20.000——
2020-06-04$20.00$20.000——
2020-06-03$20.00$20.00300——
2020-06-02$20.00$20.0010,400——
2020-06-01$19.90$19.900——
2020-05-29$19.90$19.905,200——
2020-05-28$19.68$19.68400——
2020-05-27$20.30$20.30800——
2020-05-26$19.78$19.789,400——
2020-05-22$20.00$20.00200——
2020-05-21$19.00$19.000——
2020-05-20$19.00$19.000——
2020-05-19$19.00$19.000——
2020-05-18$19.00$19.001,100——
2020-05-15$17.83$17.83100——
2020-05-14$17.53$17.53800——
2020-05-13$20.00$20.000——
2020-05-12$20.00$20.000——
2020-05-11$20.00$20.004,500——
2020-05-08$19.64$19.64600——
2020-05-07$19.02$19.02900——
2020-05-06$18.43$18.43200——
2020-05-05$18.25$18.250——
2020-05-04$18.25$18.251,700——
2020-05-01$20.77$20.770——
2020-04-30$20.77$20.771,100——
2020-04-29$20.59$20.592,300——
2020-04-28$17.11$17.110——
2020-04-27$17.11$17.110——
2020-04-24$17.11$17.110——
2020-04-23$17.11$17.110——
2020-04-22$17.11$17.11600——
2020-04-21$16.00$16.003,400——
2020-04-20$16.57$16.573,100——
2020-04-17$15.50$15.50100——
2020-04-16$14.82$14.820——
2020-04-15$14.82$14.82700——
2020-04-14$16.40$16.404,600——
2020-04-13$16.40$16.404,500——
2020-04-09$17.18$17.18800——
2020-04-08$18.30$18.30700——
2020-04-07$16.21$16.210——
2020-04-06$16.21$16.213,400——
2020-04-03$15.51$15.51700——
2020-04-02$15.84$15.846,200——
2020-04-01$14.19$14.190——
2020-03-31$14.19$14.190——
2020-03-30$14.19$14.190——
2020-03-27$14.19$14.190——
2020-03-26$14.19$14.19600——
2020-03-25$12.91$12.911,700——
2020-03-24$11.61$11.613,100——
2020-03-23$10.57$10.571,000——
2020-03-20$11.73$11.732,200——
2020-03-19$10.94$10.944,400——
2020-03-18$12.34$12.340——
2020-03-17$12.34$12.343,700——
2020-03-16$12.40$12.404,900——
2020-03-13$12.40$12.403,600——
2020-03-12$13.50$13.5017,000——
2020-03-11$13.16$13.160——
2020-03-10$13.16$13.161,700——
2020-03-09$11.75$11.754,000——
2020-03-06$16.24$16.24200——
2020-03-05$16.87$16.87300——
2020-03-04$17.57$17.570——
2020-03-03$17.57$17.57100——
2020-03-02$16.49$16.49600——
2020-02-28$16.53$16.531,100——
2020-02-27$17.35$17.351,200——
2020-02-26$19.48$19.480——
2020-02-25$19.48$19.48100——
2020-02-24$19.79$19.791,200——
2020-02-21$21.00$21.00300——
2020-02-20$20.91$20.910——
2020-02-19$20.91$20.911,700——
2020-02-18$20.65$20.65100——
2020-02-14$20.70$20.700——
2020-02-13$20.70$20.70700——
2020-02-12$21.85$21.8512,700——
2020-02-11$21.26$21.26300——
2020-02-10$21.36$21.364,400——
2020-02-07$21.88$21.887,200——
2020-02-06$21.38$21.3827,400——
2020-02-05$20.59$20.591,500——
2020-02-04$21.00$21.001,100——
2020-02-03$19.62$19.621,700——
2020-01-31$20.50$20.500——
2020-01-30$20.50$20.504,600——
2020-01-29$19.52$19.521,600——
2020-01-28$19.35$19.352,800——
2020-01-27$19.25$19.253,700——
2020-01-24$20.50$20.50100——
2020-01-23$20.59$20.594,300——
2020-01-22$20.53$20.537,500——
2020-01-21$20.65$20.658,600——
2020-01-17$20.34$20.340——
2020-01-16$20.34$20.342,800——
2020-01-15$20.20$20.20119,900——
2020-01-14$19.91$19.911,000——
2020-01-13$20.20$20.200——
2020-01-10$20.20$20.200——
2020-01-09$20.20$20.207,000——
2020-01-08$20.50$20.502,300——
2020-01-07$20.20$20.202,300——
2020-01-06$19.72$19.72106,300——
2020-01-03$20.00$20.004,200——
2020-01-02$20.20$20.2029,600——