Skip to main content
logo
Econergy Renewable Energy Ltd (TLV:ECNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,520.00
-4.00 (-0.11%)
Aug 21, 2025, 5:24 PM IDT

Econergy Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 20253,591.003,646.003,421.003,444.003,444.00-4.09%5,018
Aug 4, 20253,627.003,627.003,513.003,591.003,591.00-0.99%6,597
Jul 31, 20253,472.003,699.003,472.003,627.003,627.003.10%7,311
Jul 30, 20253,501.003,554.003,478.003,518.003,518.000.49%2,246
Jul 29, 20253,520.003,663.003,450.003,501.003,501.00-2.34%6,297
Jul 28, 20253,504.003,600.003,497.003,585.003,585.002.31%7,779
Jul 27, 20253,535.003,537.003,471.003,504.003,504.00-0.88%2,739
Jul 24, 20253,500.003,695.003,500.003,535.003,535.001.00%12,737
Jul 23, 20253,428.003,550.003,428.003,500.003,500.002.10%17,307
Jul 22, 20253,467.003,467.003,419.003,428.003,428.00-1.12%7,953
Jul 21, 20253,493.003,528.003,450.003,467.003,467.00-0.74%7,848
Jul 20, 20253,475.003,510.003,448.003,493.003,493.000.52%3,146
Jul 17, 20253,500.003,510.003,402.003,475.003,475.002.15%2,385
Jul 16, 20253,354.003,450.003,333.003,402.003,402.001.43%3,206
Jul 15, 20253,360.003,404.003,313.003,354.003,354.00-0.18%4,806
Jul 14, 20253,282.003,386.003,232.003,360.003,360.002.38%4,731
Jul 13, 20253,384.003,389.003,262.003,282.003,282.00-3.16%5,009
Jul 10, 20253,444.003,597.003,270.003,389.003,389.00-1.60%21,984
Jul 9, 20253,344.003,466.003,344.003,444.003,444.002.99%17,312
Jul 8, 20253,333.003,425.003,284.003,344.003,344.00-2.19%9,111
Jul 7, 20253,329.003,489.003,297.003,419.003,419.004.14%171,063
Jul 6, 20253,390.003,773.003,255.003,283.003,283.00-1.38%62,838
Jul 3, 20253,369.003,413.003,300.003,329.003,329.00-1.19%4,112
Jul 2, 20253,389.003,389.003,309.003,369.003,369.00-0.59%4,635
Jul 1, 20253,300.003,468.003,269.003,389.003,389.004.02%5,859
Jun 30, 20253,206.003,265.003,138.003,258.003,258.001.62%3,942
Jun 29, 20253,179.003,340.003,100.003,206.003,206.00-4.27%24,233
Jun 26, 20253,363.003,443.003,327.003,349.003,349.00-0.42%4,256
Jun 25, 20253,319.003,415.003,319.003,363.003,363.001.33%4,994
Jun 24, 20253,333.003,333.003,165.003,319.003,319.002.76%14,363
Jun 23, 20253,257.003,257.003,190.003,230.003,230.00-0.83%4,931
Jun 22, 20253,140.003,276.003,114.003,257.003,257.004.59%18,105
Jun 19, 20253,049.003,140.003,034.003,114.003,114.002.13%5,327
Jun 18, 20253,105.003,105.003,030.003,049.003,049.00-1.65%2,200
Jun 17, 20253,099.003,121.003,035.003,100.003,100.000.03%6,362
Jun 16, 20253,000.003,135.002,930.003,099.003,099.003.30%12,455
Jun 15, 20252,891.003,080.002,867.003,000.003,000.003.77%15,414
Jun 12, 20252,927.002,927.002,851.002,891.002,891.00-1.23%9,126