Ellomay Capital Stock Price History
NYSE: ELLOUtilitiesElectric Utilities: CentralUSD
21.800.00 (0.00%)
At close: Oct 5, 10:22 AM ET · Delayed 15 min
ELLO price history at a glance
The price history for Ellomay Capital (ELLO) on this page begins on October 2, 1995, when the stock closed at $63.75; it most recently closed at $21.80 on October 5, 2026. The highest price in this record is $210.00, reached on March 6, 2000; the latest close is 89.6% below that peak. Across the 30 complete calendar years in the table, ELLO finished higher in 15 and lower in 15. Its best year was 1999 (+341.5%) and its worst was 2002 (-84.8%).
Over roughly 31 years the share price changed -65.8%, a -3.4% compound annual price return (excluding dividends). In the last 12 months alone, ELLO has gained 19.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $210.00
- Date of high
- Mar 6, 2000
- Low since 1995
- $1.80
- Date of low
- Jun 13, 2005
- 52-week high
- $30.34
- 52-week low
- $17.00
- Last close
- $21.80
ELLO returns
1 week
-0.46%
1 month
+5.77%
3 months
+16.58%
6 months
-12.80%
Year to date
-10.29%
1 year
+19.71%
3 years
+73.02%
5 years
-25.88%
ELLO price return, excluding dividends.
ELLO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.80 | -18.50% |
| 2025 | 26.75 | +61.14% |
| 2024 | 16.60 | +11.04% |
| 2023 | 14.95 | +0.27% |
| 2022 | 14.91 | -47.50% |
| 2021 | 28.40 | -15.53% |
| 2020 | 33.62 | +68.10% |
| 2019 | 20.00 | +135.02% |
| 2018 | 8.51 | -5.44% |
| 2017 | 9.00 | +11.25% |
| 2016 | 8.09 | -6.04% |
| 2015 | 8.61 | -8.79% |
| 2014 | 9.44 | -8.35% |
| 2013 | 10.30 | +62.46% |
| 2012 | 6.34 | +13.21% |
| 2011 | 5.60 | -25.33% |
| 2010 | 7.50 | +19.05% |
| 2009 | 6.30 | +8.62% |
| 2008 | 5.80 | -18.31% |
| 2007 | 7.10 | +29.09% |
| 2006 | 5.50 | +7.84% |
| 2005 | 5.10 | -36.25% |
| 2004 | 8.00 | -58.76% |
| 2003 | 19.40 | +266.04% |
| 2002 | 5.30 | -84.77% |
| 2001 | 34.80 | -53.60% |
| 2000 | 75.00 | -33.70% |
| 1999 | 113.13 | +341.46% |
| 1998 | 25.63 | +36.67% |
| 1997 | 18.75 | -6.25% |
| 1996 | 20.00 | -50.00% |
| 1995* | 40.00 | -37.25% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
ELLO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.80 | 21.80 | 21.80 | 21.80 | 0.00% | |
| 22.80 | 22.80 | 21.80 | 21.80 | +4.76% | |
| 20.81 | 20.81 | 20.81 | 20.81 | -7.14% | |
| 22.41 | 22.41 | 22.41 | 22.41 | 0.00% | |
| 22.41 | 22.41 | 22.41 | 22.41 | +2.33% | |
| 21.25 | 21.90 | 21.25 | 21.90 | +5.75% | |
| 20.77 | 21.45 | 20.20 | 20.71 | -5.78% | |
| 21.98 | 21.98 | 21.98 | 21.98 | 0.00% | |
| 21.98 | 21.98 | 21.98 | 21.98 | 0.00% | |
| 22.26 | 22.26 | 21.98 | 21.98 | +5.17% | |
| 20.90 | 20.90 | 20.90 | 20.90 | -2.34% | |
| 21.40 | 21.40 | 21.40 | 21.40 | 0.00% | |
| 20.70 | 21.40 | 20.70 | 21.40 | +2.88% | |
| 20.35 | 22.00 | 20.35 | 20.80 | +3.02% | |
| 20.19 | 20.19 | 20.19 | 20.19 | 0.00% | |
| 20.34 | 20.42 | 20.19 | 20.19 | -0.79% | |
| 20.75 | 20.76 | 20.20 | 20.35 | -2.58% | |
| 19.73 | 21.53 | 19.73 | 20.89 | +1.70% | |
| 20.54 | 20.54 | 20.54 | 20.54 | -0.34% | |
| 20.61 | 20.61 | 20.61 | 20.61 | 0.00% | |
| 20.73 | 20.73 | 20.61 | 20.61 | -11.16% | |
| 21.20 | 23.78 | 21.20 | 23.20 | +11.06% | |
| 20.89 | 20.89 | 20.89 | 20.89 | 0.00% | |
| 20.83 | 20.89 | 20.83 | 20.89 | +6.04% | |
| 20.01 | 20.21 | 19.68 | 19.70 | -6.19% | |
| 20.92 | 21.00 | 20.78 | 21.00 | +3.70% | |
| 19.69 | 20.41 | 19.69 | 20.25 | +0.20% | |
| 20.01 | 20.21 | 19.91 | 20.21 | +2.54% | |
| 20.30 | 20.30 | 17.94 | 19.71 | -7.90% | |
| 20.40 | 21.84 | 19.83 | 21.40 | +6.05% | |
| 20.18 | 20.18 | 20.18 | 20.18 | 0.00% | |
| 20.18 | 20.18 | 20.18 | 20.18 | +1.82% | |
| 19.94 | 20.51 | 19.32 | 19.82 | +1.12% | |
| 19.95 | 20.45 | 19.50 | 19.60 | -4.16% | |
| 20.28 | 20.45 | 19.63 | 20.45 | +2.20% | |
| 20.49 | 20.49 | 20.01 | 20.01 | -1.91% | |
| 20.00 | 21.17 | 20.00 | 20.40 | +1.04% | |
| 20.50 | 20.83 | 20.01 | 20.19 | +2.23% | |
| 19.75 | 19.75 | 19.75 | 19.75 | -1.50% | |
| 20.20 | 20.20 | 20.05 | 20.05 | +0.25% | |
| 19.89 | 20.25 | 19.89 | 20.00 | +1.78% | |
| 20.30 | 20.30 | 19.65 | 19.65 | -3.20% | |
| 20.30 | 20.30 | 20.30 | 20.30 | 0.00% | |
| 20.50 | 20.50 | 19.99 | 20.30 | +4.59% | |
| 20.05 | 20.10 | 19.41 | 19.41 | -6.46% | |
| 20.00 | 20.75 | 19.80 | 20.75 | +5.87% | |
| 20.45 | 20.45 | 19.53 | 19.60 | -1.01% | |
| 20.53 | 20.53 | 19.80 | 19.80 | +2.59% | |
| 19.70 | 19.70 | 19.30 | 19.30 | -3.45% | |
| 20.17 | 20.56 | 19.99 | 19.99 | -1.53% | |
| 20.73 | 20.73 | 19.20 | 20.30 | +4.80% | |
| 18.60 | 20.31 | 18.60 | 19.37 | +1.95% | |
| 19.19 | 19.36 | 18.69 | 19.00 | -2.31% | |
| 18.75 | 19.45 | 18.70 | 19.45 | +4.96% | |
| 18.84 | 18.84 | 18.53 | 18.53 | -0.11% | |
| 18.70 | 18.97 | 18.55 | 18.55 | -1.85% | |
| 18.90 | 18.90 | 18.90 | 18.90 | 0.00% | |
| 18.87 | 18.95 | 18.80 | 18.90 | -0.53% | |
| 18.55 | 19.21 | 18.05 | 19.00 | +4.97% | |
| 19.00 | 19.25 | 17.70 | 18.10 | -3.72% | |
| 18.50 | 19.79 | 18.00 | 18.80 | +2.45% | |
| 18.06 | 18.99 | 17.91 | 18.35 | +0.82% | |
| 18.29 | 18.75 | 18.20 | 18.20 | 0.00% | |
| 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | |
| 18.70 | 18.70 | 18.70 | 18.70 | +0.48% | |
| 19.75 | 19.75 | 18.61 | 18.61 | +1.14% | |
| 19.91 | 19.91 | 17.50 | 18.40 | -1.87% | |
| 18.85 | 19.60 | 18.44 | 18.75 | +1.35% | |
| 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | |
| 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | |
| 18.79 | 18.79 | 18.49 | 18.50 | -3.65% | |
| 19.45 | 19.74 | 19.20 | 19.20 | +0.21% | |
| 19.04 | 19.72 | 18.91 | 19.16 | +0.79% | |
| 19.35 | 19.60 | 18.99 | 19.01 | -2.11% | |
| 20.07 | 20.07 | 19.42 | 19.42 | -1.77% | |
| 20.69 | 20.69 | 19.77 | 19.77 | -5.27% | |
| 20.98 | 21.50 | 20.87 | 20.87 | -5.05% | |
| 21.80 | 21.99 | 21.27 | 21.98 | +1.95% | |
| 21.99 | 22.90 | 21.56 | 21.56 | +2.13% | |
| 21.29 | 21.51 | 20.54 | 21.11 | -1.36% | |
| 21.56 | 21.95 | 21.40 | 21.40 | +1.18% | |
| 21.20 | 21.49 | 20.95 | 21.15 | +0.48% | |
| 21.70 | 21.85 | 19.61 | 21.05 | -4.06% | |
| 21.76 | 22.02 | 21.60 | 21.94 | +3.00% | |
| 22.50 | 22.71 | 21.30 | 21.30 | -4.66% | |
| 22.52 | 23.30 | 22.34 | 22.34 | -0.18% | |
| 23.36 | 23.90 | 22.38 | 22.38 | -3.53% | |
| 23.68 | 24.70 | 23.20 | 23.20 | -2.27% | |
| 23.90 | 25.61 | 23.70 | 23.74 | -1.12% | |
| 24.10 | 24.74 | 23.25 | 24.01 | -2.00% | |
| 24.82 | 25.34 | 24.43 | 24.50 | -0.57% | |
| 24.22 | 25.78 | 24.05 | 24.64 | +1.27% | |
| 23.53 | 25.11 | 23.11 | 24.33 | +9.59% | |
| 22.41 | 22.85 | 22.20 | 22.20 | -2.33% | |
| 22.49 | 23.00 | 22.49 | 22.73 | -1.17% | |
| 23.00 | 23.00 | 23.00 | 23.00 | -0.56% | |
| 23.00 | 23.76 | 22.48 | 23.13 | -0.94% | |
| 23.51 | 24.57 | 22.80 | 23.35 | +2.28% | |
| 22.98 | 23.38 | 22.25 | 22.83 | -2.31% | |
| 23.26 | 24.64 | 21.24 | 23.37 | -1.52% | |
| 23.73 | 23.73 | 23.73 | 23.73 | 0.00% | |
| 24.26 | 25.00 | 23.60 | 23.73 | +1.63% | |
| 24.50 | 25.24 | 22.60 | 23.35 | -4.69% | |
| 24.50 | 24.50 | 24.50 | 24.50 | 0.00% | |
| 24.02 | 24.50 | 24.00 | 24.50 | -3.92% | |
| 25.00 | 25.50 | 25.00 | 25.50 | +2.00% | |
| 24.02 | 25.87 | 24.02 | 25.00 | -1.54% | |
| 25.60 | 26.00 | 25.39 | 25.39 | -2.72% | |
| 24.95 | 28.00 | 24.95 | 26.10 | +1.83% | |
| 25.78 | 27.56 | 25.09 | 25.63 | +2.32% | |
| 25.00 | 25.05 | 25.00 | 25.05 | -2.91% | |
| 25.80 | 25.80 | 25.80 | 25.80 | 0.00% | |
| 25.90 | 25.90 | 25.70 | 25.80 | +2.38% | |
| 24.30 | 25.50 | 24.30 | 25.20 | +0.84% | |
| 24.97 | 25.00 | 24.90 | 24.99 | +1.75% | |
| 24.30 | 24.56 | 23.81 | 24.56 | +1.91% | |
| 24.61 | 24.90 | 23.68 | 24.10 | -3.60% | |
| 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | |
| 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | |
| 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | |
| 25.00 | 25.00 | 25.00 | 25.00 | +2.59% | |
| 25.13 | 25.13 | 24.15 | 24.37 | -0.57% | |
| 25.01 | 25.50 | 24.51 | 24.51 | +0.25% | |
| 25.30 | 25.54 | 24.36 | 24.45 | -1.81% | |
| 25.10 | 25.10 | 24.90 | 24.90 | -0.80% | |
| 25.20 | 25.20 | 24.51 | 25.10 | +0.40% | |
| 25.00 | 25.01 | 24.85 | 25.00 | +0.04% | |
| 25.25 | 25.31 | 24.90 | 24.99 | -2.38% | |
| 25.56 | 25.70 | 25.56 | 25.60 | +5.31% | |
| 24.31 | 24.31 | 24.31 | 24.31 | 0.00% | |
| 24.31 | 24.31 | 24.31 | 24.31 | +0.04% | |
| 24.57 | 24.84 | 24.15 | 24.30 | -2.80% | |
| 24.90 | 25.00 | 24.55 | 25.00 | -1.19% | |
| 25.20 | 25.60 | 25.20 | 25.30 | -0.12% | |
| 25.25 | 25.33 | 25.25 | 25.33 | +0.20% | |
| 25.28 | 25.28 | 25.28 | 25.28 | 0.00% | |
| 25.11 | 25.94 | 25.11 | 25.28 | -0.24% | |
| 25.34 | 25.34 | 25.34 | 25.34 | 0.00% | |
| 25.34 | 25.34 | 25.34 | 25.34 | -0.98% | |
| 25.31 | 26.40 | 25.31 | 25.59 | +0.35% | |
| 26.00 | 26.69 | 25.00 | 25.50 | -0.27% | |
| 25.57 | 25.57 | 25.57 | 25.57 | +4.15% | |
| 24.55 | 24.55 | 24.55 | 24.55 | -5.36% | |
| 26.05 | 26.20 | 25.02 | 25.94 | -3.17% | |
| 26.19 | 27.43 | 26.19 | 26.79 | +1.86% | |
| 25.82 | 26.55 | 25.80 | 26.30 | -0.42% | |
| 26.05 | 27.84 | 26.05 | 26.41 | -1.75% | |
| 26.88 | 26.88 | 26.88 | 26.88 | 0.00% | |
| 26.50 | 28.28 | 26.50 | 26.88 | +7.52% | |
| 25.00 | 25.00 | 25.00 | 25.00 | +0.52% | |
| 24.87 | 24.87 | 24.87 | 24.87 | 0.00% | |
| 24.46 | 24.87 | 24.46 | 24.87 | +3.24% | |
| 24.09 | 24.09 | 24.09 | 24.09 | +2.90% | |
| 24.30 | 24.30 | 23.41 | 23.41 | -3.66% | |
| 24.20 | 25.68 | 23.83 | 24.30 | +1.25% | |
| 24.71 | 24.71 | 23.49 | 24.00 | -3.96% | |
| 24.50 | 25.78 | 24.50 | 24.99 | -2.38% | |
| 25.59 | 25.64 | 25.49 | 25.60 | +1.99% | |
| 23.91 | 25.89 | 23.91 | 25.10 | -6.03% | |
| 26.61 | 26.71 | 24.74 | 26.71 | -5.98% | |
| 28.49 | 28.50 | 28.01 | 28.41 | -0.32% | |
| 29.91 | 29.91 | 28.25 | 28.50 | -4.33% | |
| 29.30 | 29.79 | 29.30 | 29.79 | +0.98% | |
| 30.34 | 30.34 | 29.50 | 29.50 | +6.96% | |
| 27.58 | 27.58 | 27.58 | 27.58 | 0.00% | |
| 27.59 | 27.59 | 27.58 | 27.58 | -2.58% | |
| 28.31 | 28.31 | 28.31 | 28.31 | +5.83% | |
| 26.75 | 26.75 | 26.75 | 26.75 | +0.07% | |
| 26.73 | 26.73 | 26.73 | 26.73 | -1.55% | |
| 27.50 | 27.85 | 26.70 | 27.15 | +4.02% | |
| 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | |
| 26.51 | 26.51 | 24.12 | 26.20 | -2.24% | |
| 27.02 | 27.25 | 26.69 | 26.80 | -1.07% | |
| 26.93 | 27.40 | 26.93 | 27.09 | -0.77% | |
| 28.30 | 28.30 | 27.11 | 27.30 | -4.28% | |
| 27.70 | 28.60 | 27.61 | 28.52 | +7.54% | |
| 26.46 | 26.75 | 26.46 | 26.52 | -1.12% | |
| 27.11 | 27.80 | 26.39 | 26.82 | -0.45% | |
| 25.16 | 26.94 | 24.77 | 26.94 | -0.96% | |
| 27.05 | 27.20 | 27.05 | 27.20 | -1.88% | |
| 27.71 | 27.74 | 27.71 | 27.72 | +1.76% | |
| 26.94 | 27.24 | 26.94 | 27.24 | -1.59% | |
| 27.68 | 27.68 | 27.68 | 27.68 | -2.19% | |
| 27.60 | 29.25 | 27.60 | 28.30 | +3.51% | |
| 27.50 | 27.70 | 27.34 | 27.34 | +0.74% | |
| 27.36 | 27.36 | 27.14 | 27.14 | -4.44% | |
| 27.50 | 28.49 | 27.50 | 28.40 | +4.91% | |
| 27.02 | 27.43 | 26.79 | 27.07 | +0.07% | |
| 27.56 | 27.56 | 26.60 | 27.05 | +1.69% | |
| 28.00 | 28.00 | 26.35 | 26.60 | -0.56% | |
| 25.75 | 27.77 | 25.45 | 26.75 | +10.08% | |
| 26.24 | 26.50 | 23.64 | 24.30 | -7.25% | |
| 27.05 | 27.05 | 25.15 | 26.20 | +1.79% | |
| 23.70 | 25.74 | 23.70 | 25.74 | +11.43% | |
| 23.58 | 23.58 | 23.10 | 23.10 | -0.90% | |
| 23.46 | 23.99 | 22.61 | 23.31 | +5.86% | |
| 22.26 | 22.26 | 22.02 | 22.02 | +1.06% | |
| 21.60 | 21.79 | 21.60 | 21.79 | -3.37% | |
| 22.77 | 22.77 | 22.55 | 22.55 | -0.44% | |
| 23.75 | 23.75 | 22.40 | 22.65 | -0.44% | |
| 23.74 | 23.90 | 22.75 | 22.75 | -4.69% | |
| 23.02 | 24.12 | 23.01 | 23.87 | +10.00% | |
| 21.50 | 21.90 | 21.47 | 21.70 | -0.69% | |
| 22.40 | 22.40 | 21.85 | 21.85 | -1.13% | |
| 22.10 | 22.10 | 22.10 | 22.10 | 0.00% | |
| 22.50 | 22.50 | 21.82 | 22.10 | -1.47% | |
| 23.95 | 23.95 | 22.30 | 22.43 | +4.76% | |
| 21.64 | 21.64 | 21.41 | 21.41 | -0.79% | |
| 22.00 | 22.00 | 21.48 | 21.58 | -0.78% | |
| 20.78 | 22.00 | 20.60 | 21.75 | +4.12% | |
| 21.00 | 21.00 | 20.45 | 20.89 | +0.67% | |
| 21.15 | 21.25 | 20.73 | 20.75 | -0.72% | |
| 20.10 | 21.30 | 20.10 | 20.90 | +5.08% | |
| 19.89 | 19.89 | 19.89 | 19.89 | 0.00% | |
| 19.01 | 19.89 | 19.01 | 19.89 | 0.00% | |
| 19.10 | 19.89 | 19.10 | 19.89 | +0.45% | |
| 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | |
| 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | |
| 20.26 | 20.56 | 19.79 | 19.80 | +0.61% | |
| 20.01 | 20.25 | 19.68 | 19.68 | -1.50% | |
| 20.60 | 20.60 | 19.50 | 19.98 | -2.06% | |
| 20.88 | 20.90 | 19.53 | 20.40 | -2.81% | |
| 20.82 | 21.35 | 20.82 | 20.99 | +1.35% | |
| 20.81 | 20.95 | 20.71 | 20.71 | -1.62% | |
| 21.02 | 21.70 | 18.00 | 21.05 | +0.81% | |
| 20.95 | 22.50 | 20.30 | 20.88 | -1.60% | |
| 22.00 | 23.00 | 20.83 | 21.22 | +3.56% | |
| 20.59 | 20.59 | 20.49 | 20.49 | -1.96% | |
| 20.90 | 20.90 | 20.90 | 20.90 | +0.48% | |
| 20.79 | 22.50 | 20.65 | 20.80 | +0.82% | |
| 20.84 | 20.84 | 20.63 | 20.63 | -1.53% | |
| 20.69 | 21.30 | 20.69 | 20.95 | +3.15% | |
| 20.39 | 20.39 | 20.31 | 20.31 | -0.93% | |
| 20.50 | 20.50 | 20.50 | 20.50 | 0.00% | |
| 19.78 | 21.49 | 19.55 | 20.50 | +4.65% | |
| 19.59 | 19.59 | 19.59 | 19.59 | +0.72% | |
| 19.54 | 19.54 | 19.45 | 19.45 | -1.77% | |
| 19.32 | 19.80 | 19.32 | 19.80 | +3.18% | |
| 19.05 | 19.19 | 18.27 | 19.19 | 0.00% | |
| 18.96 | 19.87 | 18.80 | 19.19 | +3.17% | |
| 18.50 | 19.30 | 17.00 | 18.60 | -3.58% | |
| 19.29 | 19.29 | 19.29 | 19.29 | -1.43% | |
| 19.57 | 19.57 | 19.57 | 19.57 | 0.00% | |
| 19.51 | 19.57 | 19.51 | 19.57 | +2.73% | |
| 19.21 | 19.47 | 19.05 | 19.05 | +1.28% | |
| 18.91 | 19.20 | 18.81 | 18.81 | -0.95% | |
| 19.18 | 19.66 | 18.99 | 18.99 | +4.34% | |
| 18.70 | 18.70 | 17.64 | 18.20 | -1.73% | |
| 18.17 | 20.09 | 18.17 | 18.52 | +1.70% | |
| 18.21 | 18.21 | 18.21 | 18.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELLO chart for longer ranges.