NYSE American · ELLO · stock
Ellomay Capital Ltd. (ELLO) stock price history
Every NYSE American trading session of Ellomay Capital Ltd. from Oct 6, 1995 to Sep 28, 2026: 7,794 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELLO adjusted close, 1995 to 2026
- $189.38
- All time high, 2000
- $30.34
- 52 week high, $17.00 low
- 7,794
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
ELLO key facts
- Ellomay Capital Ltd. (ELLO) closed at $20.71 on Sep 28, 2026 on NYSE American.
- ELLO's all time high close is $189.38, set on Mar 9, 2000; its all time low close is $1.80 on Jun 17, 2005.
- ELLO's 52 week range is $17.00 to $30.34.
- ELLO returned +19.9% over the year to Sep 28, 2026 and -19.1% over five years.
- Over ten years ELLO returned +129%, +8.6% a year compounded.
- ELLO's deepest drawdown was -99.0% from Mar 9, 2000 to Jun 17, 2005.
- DataCedar holds 7,794 daily sessions of ELLO history from Oct 6, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ELLO price chart, 1995 to 2026
ELLO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | +12.0% |
| 6 months | -17.1% |
| Year to date | -20.9% |
| 1 year | +19.9% |
| 3 years | +31.4% |
| 5 years | -19.1% |
| 10 years | +128.9% |
| Since Oct 6, 1995 | -67.5% |
| Compound annual growth, 31.0 years | -3.6% |
ELLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $189.38 on Mar 9, 2000
- All time low close
- $1.80 on Jun 17, 2005
- 52 week high
- $30.34 on Feb 11, 2026
- 52 week low
- $17.00 on Oct 21, 2025
- Deepest drawdown
- -99.0% from Mar 9, 2000 to Jun 17, 2005, not yet recovered
- Best single session
- +274.5% on May 20, 2005
- Worst single session
- -73.3% on May 23, 2005
- Volatility, 1 year annualised
- 50.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 1999, +341%
- Worst calendar year
- 2002, -84%
ELLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Oct 6, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.75 | $30.34 | $17.50 | $20.71 | -14.8% | 1.2M | 185 |
| 2025 | $15.86 | $27.05 | $13.00 | $24.30 | +49.5% | 917.8K | 250 |
| 2024 | $14.95 | $20.26 | $11.08 | $16.25 | +8.7% | 1.2M | 252 |
| 2023 | $14.91 | $18.76 | $10.00 | $14.95 | +0.3% | 416.1K | 250 |
| 2022 | $28.60 | $30.12 | $12.52 | $14.91 | -47.5% | 334.5K | 251 |
| 2021 | $33.75 | $36.20 | $23.25 | $28.40 | -15.5% | 929.8K | 252 |
| 2020 | $21.73 | $37.58 | $10.57 | $33.62 | +82.2% | 1.2M | 253 |
| 2019 | $7.96 | $18.46 | $7.64 | $18.45 | +135.9% | 1.1M | 252 |
| 2018 | $9.00 | $11.09 | $7.40 | $7.82 | -13.1% | 432.6K | 251 |
| 2017 | $8.18 | $9.60 | $7.20 | $9.00 | +11.2% | 419.7K | 251 |
| 2016 | $8.61 | $9.59 | $7.01 | $8.09 | -6.0% | 734.4K | 252 |
| 2015 | $9.47 | $10.27 | $7.66 | $8.61 | -11.2% | 1.2M | 252 |
| 2014 | $10.20 | $10.60 | $8.36 | $9.70 | -0.4% | 877.9K | 252 |
| 2013 | $5.98 | $11.48 | $5.71 | $9.74 | +62.9% | 1.9M | 252 |
| 2012 | $5.55 | $8.00 | $4.25 | $5.98 | +6.8% | 1.3M | 250 |
| 2011 | $7.10 | $8.00 | $5.41 | $5.60 | -25.3% | 768.2K | 252 |
| 2010 | $6.30 | $7.50 | $5.00 | $7.50 | +19.0% | 563.9K | 252 |
| 2009 | $5.80 | $6.60 | $4.00 | $6.30 | +8.6% | 817.8K | 252 |
| 2008 | $7.20 | $7.60 | $4.70 | $5.80 | -18.3% | 1.3M | 253 |
| 2007 | $5.30 | $9.50 | $4.30 | $7.10 | +29.1% | 1.4M | 251 |
| 2006 | $5.10 | $8.70 | $4.80 | $5.50 | +7.8% | 773.5K | 251 |
| 2005 | $7.50 | $19.10 | $1.80 | $5.10 | -36.3% | 846.2K | 252 |
| 2004 | $21.00 | $21.40 | $6.00 | $8.00 | -56.3% | 945.3K | 252 |
| 2003 | $5.40 | $24.40 | $2.10 | $18.30 | +251.9% | 1.1M | 252 |
| 2002 | $33.00 | $36.50 | $2.80 | $5.20 | -84.5% | 725K | 252 |
| 2001 | $75.00 | $97.50 | $22.90 | $33.50 | -55.3% | 945.5K | 248 |
| 2000 | $113.13 | $210.00 | $73.13 | $75.00 | -33.7% | 1.6M | 252 |
| 1999 | $25.00 | $130.00 | $23.75 | $113.13 | +341.5% | 1.8M | 252 |
| 1998 | $18.75 | $45.00 | $16.25 | $25.63 | +41.4% | 377.7K | 252 |
| 1997 | $18.75 | $22.50 | $10.00 | $18.13 | +20.8% | 221.2K | 253 |
| 1996 | $40.00 | $51.25 | $15.00 | $15.00 | -62.5% | 355.6K | 254 |
| 1995 | $60.00 | $67.50 | $35.00 | $40.00 | n/a | 193.2K | 59 |
ELLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $20.71 | -1.4% |
| August 2026 | $21.00 | +7.1% |
| July 2026 | $19.60 | +5.9% |
| June 2026 | $18.50 | -22.9% |
| May 2026 | $24.01 | -6.3% |
| April 2026 | $25.63 | +5.4% |
| March 2026 | $24.31 | +0.9% |
| February 2026 | $24.09 | -8.1% |
| January 2026 | $26.20 | +7.8% |
| December 2025 | $24.30 | +22.2% |
| November 2025 | $19.89 | -2.1% |
| October 2025 | $20.31 | +12.8% |
About the ELLO data
Daily bars. 7,794 sessions from Oct 6, 1995 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- EDVA Endovia Health Sciences, Inc.
- EGG Enigmatig Ltd.
- EIM Eaton Vance Municipal Bond Fund
- ELA Envela Corp
- ELMD Electromed, Inc.
- EONR EON Resources Inc.
- EONR.W EON Resources Inc. Warrants, each whole warrant exercisable for three quarters of one share of Class A Common Stock at an exercise price of $11.50 per whole share
- EP Empire Petroleum Corp.
Browse NYSE American
Common questions
ELLO share price history
