Skip to main content
logo
Econergy Renewable Energy Ltd (TLV:ECNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,843.00
-13.00 (-0.34%)
Oct 28, 2025, 12:45 PM IDT

Econergy Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20253,848.003,890.003,810.003,856.003,856.000.21%7,661
Oct 26, 20253,845.003,899.003,826.003,848.003,848.000.08%5,817
Oct 23, 20253,875.003,928.003,820.003,845.003,845.00-0.77%25,211
Oct 22, 20253,798.003,898.003,461.003,875.003,875.002.03%11,987
Oct 21, 20253,726.003,798.003,555.003,798.003,798.001.93%29,411
Oct 20, 20253,774.003,850.003,681.003,726.003,726.00-1.27%8,776
Oct 19, 20253,746.003,804.003,671.003,774.003,774.000.75%6,766
Oct 16, 20253,826.003,879.003,715.003,746.003,746.00-2.09%9,785
Oct 15, 20253,900.003,944.003,814.003,826.003,826.000.53%17,512
Oct 12, 20253,800.003,823.003,743.003,806.003,806.000.61%6,508
Oct 9, 20253,725.003,856.003,716.003,783.003,783.002.00%12,846
Oct 8, 20253,661.003,725.003,579.003,709.003,709.001.31%5,534
Oct 5, 20253,519.003,718.003,519.003,661.003,661.004.04%5,993
Sep 30, 20253,430.003,519.003,385.003,519.003,519.003.08%39,296
Sep 29, 20253,500.003,516.003,377.003,414.003,414.00-2.32%48,219
Sep 28, 20253,502.003,736.003,455.003,495.003,495.00-1.66%21,897
Sep 25, 20253,623.003,729.003,517.003,554.003,554.00-1.90%20,221
Sep 21, 20253,702.003,702.003,587.003,623.003,623.00-2.13%3,329
Sep 18, 20253,700.003,796.003,592.003,702.003,702.000.05%7,907
Sep 17, 20253,637.003,700.003,600.003,700.003,700.001.73%38,907
Sep 16, 20253,679.003,780.003,581.003,637.003,637.00-1.14%4,283
Sep 15, 20253,855.003,855.003,671.003,679.003,679.00-4.57%16,917
Sep 14, 20253,857.003,881.003,734.003,855.003,855.00-0.05%1,764
Sep 11, 20253,849.003,874.003,806.003,857.003,857.000.21%9,330
Sep 10, 20253,882.003,882.003,835.003,849.003,849.00-0.85%5,151
Sep 9, 20253,920.003,920.003,845.003,882.003,882.00-0.97%13,031
Sep 8, 20253,900.003,920.003,809.003,920.003,920.000.51%17,876
Sep 7, 20253,716.003,976.003,505.003,900.003,900.004.95%195,923
Sep 4, 20253,714.003,733.003,695.003,716.003,716.000.05%5,008
Sep 3, 20253,693.003,736.003,693.003,714.003,714.000.57%1,769
Sep 2, 20253,738.003,738.003,675.003,693.003,693.00-1.20%3,906
Sep 1, 20253,745.003,777.003,699.003,738.003,738.00-0.19%6,639
Aug 31, 20253,697.003,750.003,632.003,745.003,745.003.08%24,263
Aug 28, 20253,631.003,660.003,583.003,633.003,633.000.06%3,360
Aug 27, 20253,552.003,674.003,539.003,631.003,631.002.22%8,276
Aug 26, 20253,546.003,570.003,492.003,552.003,552.000.17%7,741
Aug 25, 20253,600.003,600.003,546.003,546.003,546.00-0.45%2,624
Aug 24, 20253,522.003,588.003,522.003,562.003,562.001.14%1,135
Aug 21, 20253,524.003,534.003,518.003,522.003,522.00-0.06%1,357
Aug 20, 20253,525.003,535.003,501.003,524.003,524.00-0.03%2,167
Aug 19, 20253,503.003,525.003,502.003,525.003,525.000.63%3,657
Aug 18, 20253,514.003,525.003,485.003,503.003,503.00-0.31%15,905
Aug 17, 20253,473.003,588.003,473.003,514.003,514.001.18%1,721
Aug 14, 20253,450.003,490.003,445.003,473.003,473.000.23%1,872
Aug 13, 20253,672.003,672.003,400.003,465.003,465.00-5.64%9,333
Aug 12, 20253,726.003,726.003,656.003,672.003,672.00-0.49%2,626
Aug 11, 20253,726.003,726.003,651.003,690.003,690.00-0.49%2,891
Aug 10, 20253,800.003,800.003,669.003,708.003,708.00-2.42%13,437
Aug 7, 20253,523.003,800.003,523.003,800.003,800.007.86%133,579
Aug 6, 20253,444.003,523.003,277.003,523.003,523.002.29%10,850