Econergy Ltd (TLV:ECNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,259.00
+124.00 (2.02%)
Jun 12, 2026, 1:44 PM IDT
Econergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6,226.00 | 6,423.00 | 6,135.00 | 6,259.00 | 6,259.00 | 2.02% | 29,354 |
| Jun 11, 2026 | 6,002.00 | 6,206.00 | 5,940.00 | 6,135.00 | 6,135.00 | 2.42% | 69,539 |
| Jun 10, 2026 | 6,206.00 | 6,207.00 | 5,643.00 | 5,990.00 | 5,990.00 | -3.48% | 108,620 |
| Jun 9, 2026 | 6,340.00 | 6,578.00 | 6,070.00 | 6,206.00 | 6,206.00 | -2.11% | 64,563 |
| Jun 8, 2026 | 6,019.00 | 6,477.00 | 5,630.00 | 6,340.00 | 6,340.00 | 3.75% | 72,233 |
| Jun 5, 2026 | 6,378.00 | 6,378.00 | 5,960.00 | 6,111.00 | 6,111.00 | -5.14% | 116,509 |
| Jun 4, 2026 | 6,351.00 | 6,586.00 | 5,800.00 | 6,442.00 | 6,442.00 | 5.50% | 131,478 |
| Jun 3, 2026 | 6,132.00 | 6,255.00 | 5,975.00 | 6,106.00 | 6,106.00 | -0.42% | 75,565 |
| Jun 2, 2026 | 6,750.00 | 6,848.00 | 5,818.00 | 6,132.00 | 6,132.00 | -9.34% | 338,907 |
| Jun 1, 2026 | 7,442.00 | 7,452.00 | 6,690.00 | 6,764.00 | 6,764.00 | -9.11% | 62,328 |
| May 29, 2026 | 7,188.00 | 7,459.00 | 7,167.00 | 7,442.00 | 7,442.00 | 4.35% | 69,642 |
| May 28, 2026 | 7,200.00 | 7,250.00 | 7,011.00 | 7,132.00 | 7,132.00 | -1.97% | 65,652 |
| May 27, 2026 | 6,799.00 | 7,279.00 | 6,616.00 | 7,275.00 | 7,275.00 | 7.00% | 98,078 |
| May 26, 2026 | 6,767.00 | 6,799.00 | 6,529.00 | 6,799.00 | 6,799.00 | 0.47% | 62,904 |
| May 25, 2026 | 6,359.00 | 6,791.00 | 6,344.00 | 6,767.00 | 6,767.00 | 10.99% | 181,880 |
| May 20, 2026 | 6,040.00 | 6,248.00 | 5,750.00 | 6,097.00 | 6,097.00 | 0.94% | 114,893 |
| May 19, 2026 | 6,310.00 | 6,400.00 | 6,034.00 | 6,040.00 | 6,040.00 | -4.13% | 63,533 |
| May 18, 2026 | 7,089.00 | 7,089.00 | 6,269.00 | 6,300.00 | 6,300.00 | -12.57% | 186,252 |
| May 15, 2026 | 7,423.00 | 7,570.00 | 7,056.00 | 7,206.00 | 7,206.00 | -3.92% | 42,515 |
| May 14, 2026 | 7,070.00 | 7,603.00 | 7,070.00 | 7,500.00 | 7,500.00 | 6.08% | 132,728 |
| May 13, 2026 | 7,181.00 | 7,367.00 | 6,948.00 | 7,070.00 | 7,070.00 | -2.86% | 73,000 |
| May 12, 2026 | 7,300.00 | 7,453.00 | 7,117.00 | 7,278.00 | 7,278.00 | -0.45% | 60,464 |
| May 11, 2026 | 7,403.00 | 7,658.00 | 7,311.00 | 7,311.00 | 7,311.00 | -0.93% | 119,139 |
| May 8, 2026 | 7,400.00 | 7,650.00 | 7,268.00 | 7,380.00 | 7,380.00 | -4.16% | 433,685 |
| May 7, 2026 | 7,280.00 | 7,700.00 | 6,882.00 | 7,700.00 | 7,700.00 | 8.15% | 2,940,900 |
| May 6, 2026 | 6,936.00 | 7,190.00 | 6,930.00 | 7,120.00 | 7,120.00 | 2.65% | 232,014 |
| May 5, 2026 | 7,040.00 | 7,150.00 | 6,903.00 | 6,936.00 | 6,936.00 | 0.09% | 86,403 |
| May 4, 2026 | 6,961.00 | 7,050.00 | 6,876.00 | 6,930.00 | 6,930.00 | -0.45% | 90,954 |
| May 1, 2026 | 7,040.00 | 7,197.00 | 6,831.00 | 6,961.00 | 6,961.00 | -0.36% | 67,006 |
| Apr 30, 2026 | 6,978.00 | 7,100.00 | 6,826.00 | 6,986.00 | 6,986.00 | 0.11% | 71,893 |
| Apr 29, 2026 | 7,000.00 | 7,125.00 | 6,925.00 | 6,978.00 | 6,978.00 | 1.26% | 68,587 |
| Apr 28, 2026 | 6,900.00 | 6,980.00 | 6,717.00 | 6,891.00 | 6,891.00 | 1.01% | 167,249 |
| Apr 27, 2026 | 6,857.00 | 7,000.00 | 6,676.00 | 6,822.00 | 6,822.00 | -0.51% | 39,934 |
| Apr 24, 2026 | 7,000.00 | 7,055.00 | 6,811.00 | 6,857.00 | 6,857.00 | -1.78% | 44,108 |
| Apr 23, 2026 | 6,731.00 | 6,981.00 | 6,633.00 | 6,981.00 | 6,981.00 | 3.71% | 67,741 |
| Apr 20, 2026 | 6,710.00 | 6,798.00 | 6,522.00 | 6,731.00 | 6,731.00 | 0.31% | 36,649 |
| Apr 17, 2026 | 6,690.00 | 6,881.00 | 6,672.00 | 6,710.00 | 6,710.00 | 0.30% | 13,935 |
| Apr 16, 2026 | 6,915.00 | 6,915.00 | 6,690.00 | 6,690.00 | 6,690.00 | -3.18% | 22,683 |
| Apr 15, 2026 | 6,904.00 | 7,000.00 | 6,663.00 | 6,910.00 | 6,910.00 | 0.88% | 64,574 |
| Apr 14, 2026 | 6,700.00 | 6,850.00 | 6,631.00 | 6,850.00 | 6,850.00 | 2.24% | 43,398 |
| Apr 13, 2026 | 6,899.00 | 6,899.00 | 6,608.00 | 6,700.00 | 6,700.00 | -2.88% | 31,889 |
| Apr 10, 2026 | 6,450.00 | 6,901.00 | 6,400.00 | 6,899.00 | 6,899.00 | 6.96% | 36,040 |
| Apr 9, 2026 | 6,270.00 | 6,572.00 | 6,164.00 | 6,450.00 | 6,450.00 | 2.87% | 62,280 |
| Apr 6, 2026 | 6,412.00 | 6,450.00 | 6,250.00 | 6,270.00 | 6,270.00 | -2.21% | 14,426 |
| Apr 3, 2026 | 6,300.00 | 6,449.00 | 6,182.00 | 6,412.00 | 6,412.00 | 1.78% | 11,205 |
| Mar 31, 2026 | 6,251.00 | 6,631.00 | 6,040.00 | 6,300.00 | 6,300.00 | 0.78% | 31,989 |
| Mar 30, 2026 | 6,433.00 | 6,433.00 | 6,184.00 | 6,251.00 | 6,251.00 | -2.83% | 23,688 |
| Mar 27, 2026 | 6,730.00 | 6,875.00 | 6,129.00 | 6,433.00 | 6,433.00 | -4.41% | 19,823 |
| Mar 26, 2026 | 6,880.00 | 6,880.00 | 6,500.00 | 6,730.00 | 6,730.00 | -2.18% | 15,867 |
| Mar 25, 2026 | 6,887.00 | 7,051.00 | 6,748.00 | 6,880.00 | 6,880.00 | -0.10% | 19,816 |