Econergy Renewable Energy Ltd (TLV:ECNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,109.00
+189.00 (3.19%)
Mar 4, 2026, 12:16 PM IDT
Econergy Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 4,818.00 | 4,924.00 | 4,815.00 | 4,919.00 | 4,919.00 | 2.10% | 16,024 |
| Jan 8, 2026 | 4,850.00 | 4,850.00 | 4,580.00 | 4,818.00 | 4,818.00 | 3.08% | 25,723 |
| Jan 7, 2026 | 4,852.00 | 5,089.00 | 4,631.00 | 4,674.00 | 4,674.00 | -3.67% | 16,096 |
| Jan 6, 2026 | 4,920.00 | 4,964.00 | 4,803.00 | 4,852.00 | 4,852.00 | - | 388,082 |
| Jan 5, 2026 | 4,720.00 | 4,945.00 | 4,614.00 | 4,852.00 | 4,852.00 | 3.23% | 44,034 |
| Jan 1, 2026 | 4,615.00 | 4,785.00 | 4,615.00 | 4,700.00 | 4,700.00 | 1.84% | 36,358 |
| Dec 31, 2025 | 4,562.00 | 4,670.00 | 4,491.00 | 4,615.00 | 4,615.00 | 1.16% | 25,735 |
| Dec 30, 2025 | 4,360.00 | 4,590.00 | 4,322.00 | 4,562.00 | 4,562.00 | 4.63% | 53,495 |
| Dec 29, 2025 | 4,209.00 | 4,360.00 | 3,999.00 | 4,360.00 | 4,360.00 | 3.59% | 25,095 |
| Dec 28, 2025 | 4,138.00 | 4,234.00 | 4,152.00 | 4,209.00 | 4,209.00 | 1.72% | 8,215 |
| Dec 25, 2025 | 4,259.00 | 4,259.00 | 4,078.00 | 4,138.00 | 4,138.00 | -2.84% | 19,432 |
| Dec 24, 2025 | 4,166.00 | 4,297.00 | 4,127.00 | 4,259.00 | 4,259.00 | 2.23% | 18,070 |
| Dec 23, 2025 | 4,000.00 | 4,166.00 | 3,960.00 | 4,166.00 | 4,166.00 | 4.33% | 24,847 |
| Dec 22, 2025 | 3,989.00 | 4,000.00 | 3,929.00 | 3,993.00 | 3,993.00 | 0.10% | 8,850 |