Skip to main content
logo
Econergy Renewable Energy Ltd (TLV:ECNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,197.00
-165.00 (-3.78%)
Nov 18, 2025, 5:24 PM IDT

Econergy Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 12, 20253,937.004,054.003,836.004,054.004,054.002.97%27,065
Nov 11, 20253,936.003,937.003,832.003,937.003,937.000.03%31,536
Nov 10, 20254,000.004,099.003,800.003,936.003,936.00-1.60%101,402
Nov 9, 20254,014.004,095.004,000.004,000.004,000.00-0.35%15,962
Nov 6, 20254,014.004,049.003,800.004,014.004,014.00-67,221
Nov 5, 20253,973.004,078.003,949.004,014.004,014.001.03%9,811
Nov 4, 20253,993.004,000.003,939.003,973.003,973.00-0.60%8,262
Nov 3, 20253,866.004,051.003,778.003,997.003,997.003.39%26,405
Nov 2, 20253,818.003,906.003,825.003,866.003,866.001.26%11,533
Oct 30, 20253,896.003,901.003,714.003,818.003,818.00-2.00%10,608
Oct 29, 20253,867.003,902.003,859.003,896.003,896.000.75%3,409
Oct 28, 20253,856.003,900.003,815.003,867.003,867.000.29%5,776
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