El Al Israel Airlines Ltd. (ELALF)
OTCMKTS · Delayed Price · Currency is USD
4.160
-0.390 (-8.57%)
Aug 20, 2025, 1:15 PM EDT
El Al Israel Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.24 | 4.24 | 4.16 | 4.16 | - | -8.57% | 2,038 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 13.75% | 500 |
| Aug 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.68% | 310 |
| Aug 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.29% | 1,350 |
| Aug 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 13, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.07% | 250 |
| Aug 12, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 100 |
| Aug 11, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Aug 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Aug 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -23.86% | 100 |
| Aug 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 44.08% | 314 |
| Aug 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 7 |
| Aug 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 31, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 28, 2025 | 5.80 | 5.80 | 3.45 | 3.96 | 3.96 | 3.40% | 5,439 |
| Jul 25, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.71% | 1,000 |
| Jul 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -21.41% | 792 |
| Jul 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 29 |
| Jul 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 1,380 |
| Jul 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 14, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 61 |
| Jul 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 37.87% | 1,530 |
| Jul 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -15.11% | 395 |
| Jul 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,000 |
| Jul 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -30.17% | 3,172 |
| Jul 2, 2025 | 5.80 | 5.80 | 3.98 | 5.80 | 5.80 | -0.85% | 3,986 |
| Jul 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 32.95% | 100 |
| Jun 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jun 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jun 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,135 |
| Jun 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jun 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 135 |
| Jun 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,522 |
| Jun 20, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.56% | 1,951 |
| Jun 18, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 40 |
| Jun 17, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Jun 16, 2025 | 4.25 | 4.43 | 4.25 | 4.43 | 4.43 | 10.35% | 5,260 |
| Jun 13, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 1,500 |
| Jun 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 2,240 |
| Jun 11, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 10,000 |
| Jun 10, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |