El Al Israel Airlines Ltd. (ELALF)
OTCMKTS · Delayed Price · Currency is USD
5.04
+0.13 (2.65%)
At close: Dec 18, 2025
El Al Israel Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.65% | 106 |
| Dec 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.58% | 6,307 |
| Dec 16, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 9.57% | 116 |
| Dec 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 252 |
| Dec 12, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -4.76% | 2,540 |
| Dec 11, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 22.03% | 4,767 |
| Dec 5, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 870 |
| Dec 4, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.18% | 792 |
| Dec 2, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -4.01% | 1,686 |
| Nov 26, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.28% | 150 |
| Nov 24, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 300 |
| Nov 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | 1,001 |
| Nov 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 1,000 |
| Nov 11, 2025 | 4.64 | 4.64 | 4.40 | 4.40 | 4.40 | -3.93% | 10,563 |
| Nov 6, 2025 | 4.35 | 4.58 | 4.35 | 4.58 | 4.58 | 2.92% | 2,000 |
| Nov 5, 2025 | 4.04 | 4.45 | 4.04 | 4.45 | 4.45 | 17.11% | 500 |
| Oct 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -22.05% | 126 |
| Oct 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 19.49% | 120 |
| Oct 15, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | -1.92% | 6,412 |
| Oct 13, 2025 | 4.88 | 4.88 | 4.16 | 4.16 | 4.16 | 4.00% | 320 |
| Oct 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,871 |
| Oct 6, 2025 | 4.76 | 4.76 | 4.00 | 4.00 | 4.00 | -15.79% | 526 |
| Oct 1, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | 1,000 |
| Sep 30, 2025 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | 18.20% | 8,105 |
| Sep 17, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -10.49% | 2,500 |
| Sep 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.16% | 1,168 |
| Sep 9, 2025 | 4.33 | 4.33 | 4.26 | 4.26 | 4.26 | -0.70% | 1,388 |
| Sep 8, 2025 | 4.35 | 4.35 | 4.29 | 4.29 | 4.29 | 7.52% | 835 |
| Aug 28, 2025 | 4.07 | 4.07 | 3.99 | 3.99 | 3.99 | -20.04% | 2,200 |
| Aug 22, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 19.95% | 250 |
| Aug 20, 2025 | 4.24 | 4.24 | 4.16 | 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 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 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -23.86% | 100 |
| Aug 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 44.08% | 314 |
| 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 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 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,135 |