Econergy Ltd (TLV:ECNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,122.00
+142.00 (2.03%)
Jul 3, 2026, 1:45 PM IDT
Econergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6,980.00 | 7,238.00 | 6,800.00 | 7,122.00 | 7,122.00 | 2.03% | 67,824 |
| Jul 2, 2026 | 6,694.00 | 7,000.00 | 6,520.00 | 6,980.00 | 6,980.00 | 5.20% | 102,025 |
| Jul 1, 2026 | 6,300.00 | 6,726.00 | 6,269.00 | 6,635.00 | 6,635.00 | 5.32% | 72,583 |
| Jun 30, 2026 | 6,289.00 | 6,469.00 | 6,175.00 | 6,300.00 | 6,300.00 | 1.42% | 79,165 |
| Jun 29, 2026 | 6,060.00 | 6,349.00 | 6,039.00 | 6,212.00 | 6,212.00 | 3.55% | 104,180 |
| Jun 26, 2026 | 6,009.00 | 6,076.00 | 5,802.00 | 5,999.00 | 5,999.00 | -2.06% | 66,389 |
| Jun 25, 2026 | 6,100.00 | 6,156.00 | 5,919.00 | 6,125.00 | 6,125.00 | 1.22% | 238,229 |
| Jun 24, 2026 | 5,960.00 | 6,204.00 | 5,871.00 | 6,051.00 | 6,051.00 | 1.53% | 59,159 |
| Jun 23, 2026 | 5,948.00 | 6,210.00 | 5,683.00 | 5,960.00 | 5,960.00 | 0.20% | 69,806 |
| Jun 22, 2026 | 6,082.00 | 6,158.00 | 5,829.00 | 5,948.00 | 5,948.00 | -2.20% | 88,420 |
| Jun 19, 2026 | 6,018.00 | 6,098.00 | 5,900.00 | 6,082.00 | 6,082.00 | 1.06% | 89,472 |
| Jun 18, 2026 | 5,960.00 | 6,089.00 | 5,623.00 | 6,018.00 | 6,018.00 | 0.97% | 168,742 |
| Jun 17, 2026 | 6,001.00 | 6,200.00 | 5,663.00 | 5,960.00 | 5,960.00 | -0.68% | 96,298 |
| Jun 16, 2026 | 6,041.00 | 6,169.00 | 5,809.00 | 6,001.00 | 6,001.00 | -0.66% | 75,813 |
| Jun 15, 2026 | 6,259.00 | 6,346.00 | 5,922.00 | 6,041.00 | 6,041.00 | -3.48% | 51,568 |
| 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 |