Econergy Renewable Energy Ltd (TLV:ECNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,898.00
-58.00 (-0.83%)
Mar 24, 2026, 3:55 PM IDT
Econergy Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 5,700.00 | 6,020.00 | 5,700.00 | 5,791.00 | 5,791.00 | 2.30% | 62,652 |
| Jan 23, 2026 | 5,396.00 | 5,661.00 | 5,395.00 | 5,661.00 | 5,661.00 | 4.91% | 50,920 |
| Jan 22, 2026 | 5,188.00 | 5,591.00 | 5,188.00 | 5,396.00 | 5,396.00 | 4.01% | 63,936 |
| Jan 21, 2026 | 5,040.00 | 5,234.00 | 4,800.00 | 5,188.00 | 5,188.00 | 2.94% | 100,307 |
| Jan 20, 2026 | 5,000.00 | 5,082.00 | 4,772.00 | 5,040.00 | 5,040.00 | 0.80% | 223,330 |
| Jan 19, 2026 | 4,805.00 | 5,186.00 | 4,801.00 | 5,000.00 | 5,000.00 | 4.14% | 42,633 |
| Jan 16, 2026 | 4,800.00 | 4,829.00 | 4,780.00 | 4,801.00 | 4,801.00 | 0.02% | 118,572 |
| Jan 15, 2026 | 4,830.00 | 4,886.00 | 4,700.00 | 4,800.00 | 4,800.00 | -0.62% | 9,380 |
| Jan 14, 2026 | 4,900.00 | 4,946.00 | 4,765.00 | 4,830.00 | 4,830.00 | -1.43% | 20,865 |
| Jan 13, 2026 | 4,790.00 | 4,929.00 | 4,508.00 | 4,900.00 | 4,900.00 | 2.30% | 27,914 |
| Jan 12, 2026 | 4,677.00 | 4,952.00 | 4,677.00 | 4,790.00 | 4,790.00 | -2.62% | 19,304 |