Skip to main content
logo
Econergy Renewable Energy Ltd (TLV:ECNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
5,396.00
+208.00 (4.01%)
Jan 22, 2026, 5:26 PM IDT

Econergy Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20265,188.005,442.005,188.005,365.00-3.41%24,879
Jan 21, 20265,040.005,234.004,800.005,188.005,188.002.94%100,307
Jan 20, 20265,000.005,082.004,772.005,040.005,040.000.80%223,330
Jan 19, 20264,805.005,186.004,801.005,000.005,000.004.14%42,633
Jan 16, 20264,800.004,829.004,780.004,801.004,801.000.02%118,572
Jan 15, 20264,830.004,886.004,700.004,800.004,800.00-0.62%9,380
Jan 14, 20264,900.004,946.004,765.004,830.004,830.00-1.43%20,865
Jan 13, 20264,790.004,929.004,508.004,900.004,900.002.30%27,914
Jan 12, 20264,677.004,952.004,677.004,790.004,790.00-2.62%19,304
Jan 9, 20264,818.004,924.004,815.004,919.004,919.002.10%16,024
Jan 8, 20264,850.004,850.004,580.004,818.004,818.003.08%25,723
Jan 7, 20264,852.005,089.004,631.004,674.004,674.00-3.67%16,096
Jan 6, 20264,920.004,964.004,803.004,852.004,852.00-388,082
Jan 5, 20264,720.004,945.004,614.004,852.004,852.003.23%44,034
Jan 1, 20264,615.004,785.004,615.004,700.004,700.001.84%36,358
Dec 31, 20254,562.004,670.004,491.004,615.004,615.001.16%25,735
Dec 30, 20254,360.004,590.004,322.004,562.004,562.004.63%53,495
Dec 29, 20254,209.004,360.003,999.004,360.004,360.003.59%25,095
Dec 28, 20254,138.004,234.004,152.004,209.004,209.001.72%8,215
Dec 25, 20254,259.004,259.004,078.004,138.004,138.00-2.84%19,432
Dec 24, 20254,166.004,297.004,127.004,259.004,259.002.23%18,070
Dec 23, 20254,000.004,166.003,960.004,166.004,166.004.33%24,847
Dec 22, 20253,989.004,000.003,929.003,993.003,993.000.10%8,850
Dec 21, 20253,975.004,000.003,950.003,989.003,989.000.05%6,366
Dec 18, 20253,990.003,991.003,957.003,987.003,987.00-0.08%13,140
Dec 17, 20253,999.003,999.003,955.003,990.003,990.002.05%12,819
Dec 16, 20253,780.003,963.003,780.003,910.003,910.003.82%429,501
Dec 15, 20253,847.003,928.003,682.003,766.003,766.00-2.11%27,834
Dec 14, 20253,882.003,882.003,820.003,847.003,847.00-0.90%5,232
Dec 11, 20253,898.003,976.003,820.003,882.003,882.00-0.41%11,162
Dec 10, 20254,036.004,036.003,891.003,898.003,898.00-0.76%10,220
Dec 9, 20254,032.004,050.003,912.003,928.003,928.00-2.58%57,354
Dec 8, 20254,075.004,104.003,990.004,032.004,032.00-1.06%7,139
Dec 7, 20254,108.004,124.003,990.004,075.004,075.00-0.80%5,443
Dec 4, 20254,300.004,300.004,096.004,108.004,108.00-2.38%5,994
Dec 3, 20254,200.004,300.004,200.004,208.004,208.000.19%21,785
Dec 2, 20254,170.004,244.004,133.004,200.004,200.000.72%32,482
Dec 1, 20254,066.004,286.004,050.004,170.004,170.002.56%26,328
Nov 30, 20253,954.004,075.003,954.004,066.004,066.002.83%10,382
Nov 27, 20253,895.003,992.003,895.003,954.003,954.001.51%11,775
Nov 26, 20253,959.003,959.003,800.003,895.003,895.00-1.62%10,579
Nov 25, 20254,090.004,090.003,930.003,959.003,959.00-3.20%6,016
Nov 24, 20254,080.004,094.004,031.004,090.004,090.00-0.10%5,988
Nov 23, 20254,180.004,180.003,880.004,094.004,094.00-2.06%16,977
Nov 20, 20254,284.004,284.004,155.004,180.004,180.00-2.43%3,731
Nov 19, 20254,221.004,341.004,137.004,284.004,284.001.49%5,272
Nov 18, 20254,305.004,385.004,197.004,221.004,221.00-3.23%5,081
Nov 17, 20254,400.004,400.004,298.004,362.004,362.001.16%6,846
Nov 16, 20254,084.004,444.004,084.004,312.004,312.005.58%32,050
Nov 13, 20254,054.004,084.003,978.004,084.004,084.000.74%24,406