Econergy Renewable Energy Ltd (TLV:ECNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,700.00
-199.00 (-2.88%)
Apr 13, 2026, 5:24 PM IDT
Econergy Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 6,899.00 | 6,899.00 | 6,608.00 | 6,705.00 | - | -2.81% | 10,001 |
| Apr 10, 2026 | 6,450.00 | 6,901.00 | 6,400.00 | 6,899.00 | 6,899.00 | 6.96% | 36,040 |
| Apr 9, 2026 | 6,270.00 | 6,572.00 | 6,164.00 | 6,450.00 | 6,450.00 | 2.87% | 62,280 |
| Apr 6, 2026 | 6,412.00 | 6,450.00 | 6,250.00 | 6,270.00 | 6,270.00 | -2.21% | 14,426 |
| Apr 3, 2026 | 6,300.00 | 6,449.00 | 6,182.00 | 6,412.00 | 6,412.00 | 1.78% | 11,205 |
| Mar 31, 2026 | 6,251.00 | 6,631.00 | 6,040.00 | 6,300.00 | 6,300.00 | 0.78% | 31,989 |
| Mar 30, 2026 | 6,433.00 | 6,433.00 | 6,184.00 | 6,251.00 | 6,251.00 | -2.83% | 23,688 |
| Mar 27, 2026 | 6,730.00 | 6,875.00 | 6,129.00 | 6,433.00 | 6,433.00 | -4.41% | 19,823 |
| Mar 26, 2026 | 6,880.00 | 6,880.00 | 6,500.00 | 6,730.00 | 6,730.00 | -2.18% | 15,867 |
| Mar 25, 2026 | 6,887.00 | 7,051.00 | 6,748.00 | 6,880.00 | 6,880.00 | -0.10% | 19,816 |
| Mar 24, 2026 | 6,956.00 | 7,069.00 | 6,800.00 | 6,887.00 | 6,887.00 | -0.99% | 40,104 |
| Mar 23, 2026 | 7,131.00 | 7,214.00 | 6,759.00 | 6,956.00 | 6,956.00 | -2.45% | 37,859 |
| Mar 20, 2026 | 7,215.00 | 7,215.00 | 6,900.00 | 7,131.00 | 7,131.00 | -0.83% | 8,496 |
| Mar 19, 2026 | 7,011.00 | 7,191.00 | 6,950.00 | 7,191.00 | 7,191.00 | 2.57% | 29,656 |
| Mar 18, 2026 | 6,736.00 | 7,129.00 | 6,736.00 | 7,011.00 | 7,011.00 | 4.58% | 49,694 |
| Mar 17, 2026 | 6,625.00 | 6,830.00 | 6,597.00 | 6,704.00 | 6,704.00 | 1.19% | 49,662 |
| Mar 16, 2026 | 6,450.00 | 6,734.00 | 6,390.00 | 6,625.00 | 6,625.00 | 4.36% | 41,294 |
| Mar 13, 2026 | 6,078.00 | 6,409.00 | 5,991.00 | 6,348.00 | 6,348.00 | 3.90% | 15,649 |
| Mar 12, 2026 | 6,260.00 | 6,260.00 | 6,016.00 | 6,110.00 | 6,110.00 | -2.40% | 9,794 |
| Mar 11, 2026 | 6,393.00 | 6,393.00 | 5,610.00 | 6,260.00 | 6,260.00 | -2.08% | 24,145 |
| Mar 10, 2026 | 6,580.00 | 6,670.00 | 6,376.00 | 6,393.00 | 6,393.00 | -2.84% | 23,406 |
| Mar 9, 2026 | 6,700.00 | 6,700.00 | 6,370.00 | 6,580.00 | 6,580.00 | -2.08% | 19,798 |
| Mar 6, 2026 | 6,497.00 | 6,808.00 | 6,433.00 | 6,720.00 | 6,720.00 | 3.56% | 15,235 |
| Mar 5, 2026 | 6,150.00 | 6,489.00 | 6,075.00 | 6,489.00 | 6,489.00 | 5.99% | 329,919 |
| Mar 4, 2026 | 5,920.00 | 6,131.00 | 5,850.00 | 6,122.00 | 6,122.00 | 3.41% | 51,434 |
| Mar 2, 2026 | 5,500.00 | 5,982.00 | 5,499.00 | 5,920.00 | 5,920.00 | 7.64% | 43,076 |
| Feb 27, 2026 | 5,716.00 | 5,819.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.78% | 9,392 |
| Feb 26, 2026 | 5,712.00 | 5,738.00 | 5,398.00 | 5,716.00 | 5,716.00 | 0.07% | 12,109 |
| Feb 25, 2026 | 5,820.00 | 5,820.00 | 5,594.00 | 5,712.00 | 5,712.00 | -0.31% | 13,335 |
| Feb 24, 2026 | 5,694.00 | 5,780.00 | 5,372.00 | 5,730.00 | 5,730.00 | 0.63% | 158,010 |
| Feb 23, 2026 | 5,810.00 | 5,948.00 | 5,645.00 | 5,694.00 | 5,694.00 | -2.00% | 18,195 |
| Feb 20, 2026 | 5,823.00 | 5,901.00 | 5,700.00 | 5,810.00 | 5,810.00 | -0.22% | 7,681 |
| Feb 19, 2026 | 6,040.00 | 6,157.00 | 5,697.00 | 5,823.00 | 5,823.00 | -3.59% | 30,196 |
| Feb 18, 2026 | 5,850.00 | 6,180.00 | 5,850.00 | 6,040.00 | 6,040.00 | 3.98% | 98,340 |
| Feb 17, 2026 | 5,850.00 | 5,850.00 | 5,680.00 | 5,809.00 | 5,809.00 | 0.16% | 99,106 |
| Feb 16, 2026 | 5,900.00 | 5,997.00 | 5,698.00 | 5,800.00 | 5,800.00 | -1.69% | 55,133 |
| Feb 13, 2026 | 5,942.00 | 5,999.00 | 5,826.00 | 5,900.00 | 5,900.00 | -0.71% | 32,898 |
| Feb 12, 2026 | 5,850.00 | 6,054.00 | 5,850.00 | 5,942.00 | 5,942.00 | 1.57% | 107,793 |
| Feb 11, 2026 | 5,910.00 | 5,996.00 | 5,740.00 | 5,850.00 | 5,850.00 | -1.02% | 53,223 |
| Feb 10, 2026 | 5,986.00 | 6,030.00 | 5,862.00 | 5,910.00 | 5,910.00 | -1.27% | 72,808 |
| Feb 9, 2026 | 5,840.00 | 5,996.00 | 5,730.00 | 5,986.00 | 5,986.00 | 2.50% | 36,965 |
| Feb 6, 2026 | 5,989.00 | 5,989.00 | 5,693.00 | 5,840.00 | 5,840.00 | -2.49% | 17,718 |
| Feb 5, 2026 | 5,933.00 | 6,052.00 | 5,849.00 | 5,989.00 | 5,989.00 | 0.94% | 365,736 |
| Feb 4, 2026 | 5,999.00 | 5,999.00 | 5,870.00 | 5,933.00 | 5,933.00 | -0.70% | 85,808 |
| Feb 3, 2026 | 6,006.00 | 6,110.00 | 5,874.00 | 5,975.00 | 5,975.00 | -0.52% | 622,967 |
| Feb 2, 2026 | 5,790.00 | 6,006.00 | 5,711.00 | 6,006.00 | 6,006.00 | 3.20% | 59,302 |
| Jan 30, 2026 | 6,030.00 | 6,111.00 | 5,808.00 | 5,820.00 | 5,820.00 | -3.48% | 8,771 |
| Jan 29, 2026 | 5,700.00 | 6,200.00 | 5,700.00 | 6,030.00 | 6,030.00 | 5.79% | 77,714 |
| Jan 28, 2026 | 5,712.00 | 5,836.00 | 5,638.00 | 5,700.00 | 5,700.00 | -0.21% | 26,594 |
| Jan 27, 2026 | 5,822.00 | 5,876.00 | 5,561.00 | 5,712.00 | 5,712.00 | -1.36% | 29,961 |