Econergy Ltd (TLV:ECNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,842.00
-146.00 (-2.44%)
Oct 30, 2026, 1:47 PM IST
Econergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,941.00 | 5,968.00 | 5,723.00 | 5,842.00 | 5,842.00 | -2.44% | 55,129 |
| Oct 29, 2026 | 6,053.00 | 6,125.00 | 5,797.00 | 5,988.00 | 5,988.00 | -1.07% | 81,237 |
| Oct 28, 2026 | 6,190.00 | 6,190.00 | 5,871.00 | 6,053.00 | 6,053.00 | -2.21% | 196,024 |
| Oct 26, 2026 | 5,890.00 | 6,200.00 | 5,823.00 | 6,190.00 | 6,190.00 | 5.09% | 244,668 |
| Oct 23, 2026 | 6,199.00 | 6,199.00 | 5,798.00 | 5,890.00 | 5,890.00 | -4.98% | 111,027 |
| Oct 22, 2026 | 6,260.00 | 6,347.00 | 6,131.00 | 6,199.00 | 6,199.00 | -0.97% | 68,898 |
| Oct 21, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,260.00 | 6,260.00 | 4.33% | 141,094 |
| Oct 20, 2026 | 6,119.00 | 6,189.00 | 5,923.00 | 6,000.00 | 6,000.00 | -1.94% | 70,977 |
| Oct 19, 2026 | 6,265.00 | 6,313.00 | 6,077.00 | 6,119.00 | 6,119.00 | -2.33% | 71,598 |
| Oct 16, 2026 | 6,097.00 | 6,355.00 | 6,097.00 | 6,265.00 | 6,265.00 | 2.76% | 34,182 |
| Oct 15, 2026 | 6,227.00 | 6,270.00 | 6,076.00 | 6,097.00 | 6,097.00 | -2.09% | 51,157 |
| Oct 14, 2026 | 6,149.00 | 6,419.00 | 6,149.00 | 6,227.00 | 6,227.00 | 1.27% | 133,808 |
| Oct 13, 2026 | 6,000.00 | 6,249.00 | 5,891.00 | 6,149.00 | 6,149.00 | 2.48% | 84,759 |
| Oct 12, 2026 | 5,888.00 | 6,035.00 | 5,706.00 | 6,000.00 | 6,000.00 | 1.90% | 87,894 |
| Oct 9, 2026 | 5,720.00 | 5,936.00 | 5,711.00 | 5,888.00 | 5,888.00 | 2.94% | 42,910 |
| Oct 8, 2026 | 5,567.00 | 5,996.00 | 5,460.00 | 5,720.00 | 5,720.00 | 2.75% | 82,432 |
| Oct 7, 2026 | 5,722.00 | 5,890.00 | 5,567.00 | 5,567.00 | 5,567.00 | -2.71% | 100,382 |
| Oct 6, 2026 | 5,713.00 | 5,829.00 | 5,521.00 | 5,722.00 | 5,722.00 | 0.16% | 161,176 |
| Oct 5, 2026 | 5,595.00 | 5,848.00 | 5,538.00 | 5,713.00 | 5,713.00 | 2.11% | 92,974 |
| Oct 1, 2026 | 5,888.00 | 5,888.00 | 5,487.00 | 5,595.00 | 5,595.00 | -4.98% | 38,968 |
| Sep 30, 2026 | 5,836.00 | 5,963.00 | 5,806.00 | 5,888.00 | 5,888.00 | 0.89% | 55,383 |
| Sep 29, 2026 | 5,946.00 | 6,019.00 | 5,781.00 | 5,836.00 | 5,836.00 | -1.85% | 101,244 |
| Sep 28, 2026 | 5,845.00 | 5,959.00 | 5,744.00 | 5,946.00 | 5,946.00 | 1.73% | 38,112 |
| Sep 24, 2026 | 5,813.00 | 5,896.00 | 5,706.00 | 5,845.00 | 5,845.00 | -1.32% | 86,661 |
| Sep 23, 2026 | 6,019.00 | 6,123.00 | 5,917.00 | 5,923.00 | 5,923.00 | -1.59% | 87,359 |
| Sep 22, 2026 | 5,899.00 | 6,094.00 | 5,847.00 | 6,019.00 | 6,019.00 | 2.03% | 107,816 |
| Sep 17, 2026 | 5,786.00 | 5,975.00 | 5,786.00 | 5,899.00 | 5,899.00 | 1.95% | 87,884 |
| Sep 16, 2026 | 5,598.00 | 5,911.00 | 5,598.00 | 5,786.00 | 5,786.00 | 3.36% | 149,244 |
| Sep 15, 2026 | 5,955.00 | 5,955.00 | 5,539.00 | 5,598.00 | 5,598.00 | -5.99% | 61,831 |
| Sep 14, 2026 | 5,859.00 | 6,043.00 | 5,720.00 | 5,955.00 | 5,955.00 | 1.64% | 75,976 |
| Sep 10, 2026 | 6,153.00 | 6,153.00 | 5,855.00 | 5,859.00 | 5,859.00 | -4.78% | 97,111 |
| Sep 9, 2026 | 6,129.00 | 6,322.00 | 5,825.00 | 6,153.00 | 6,153.00 | 0.39% | 70,349 |
| Sep 8, 2026 | 6,292.00 | 6,378.00 | 6,045.00 | 6,129.00 | 6,129.00 | -2.59% | 39,455 |
| Sep 7, 2026 | 6,388.00 | 6,500.00 | 6,226.00 | 6,292.00 | 6,292.00 | -1.50% | 34,204 |
| Sep 4, 2026 | 6,261.00 | 6,438.00 | 6,256.00 | 6,388.00 | 6,388.00 | 2.03% | 43,389 |
| Sep 3, 2026 | 6,326.00 | 6,385.00 | 6,045.00 | 6,261.00 | 6,261.00 | -0.54% | 57,124 |
| Sep 2, 2026 | 6,219.00 | 6,305.00 | 6,216.00 | 6,295.00 | 6,295.00 | 1.22% | 120,845 |
| Sep 1, 2026 | 6,111.00 | 6,257.00 | 5,806.00 | 6,219.00 | 6,219.00 | 1.77% | 128,353 |
| Aug 31, 2026 | 6,158.00 | 6,295.00 | 5,941.00 | 6,111.00 | 6,111.00 | -0.76% | 32,831 |
| Aug 28, 2026 | 5,980.00 | 6,190.00 | 5,881.00 | 6,158.00 | 6,158.00 | 1.92% | 49,861 |
| Aug 27, 2026 | 6,124.00 | 6,198.00 | 5,964.00 | 6,042.00 | 6,042.00 | -1.34% | 41,237 |
| Aug 26, 2026 | 6,114.00 | 6,135.00 | 5,835.00 | 6,124.00 | 6,124.00 | 0.16% | 59,537 |
| Aug 25, 2026 | 6,075.00 | 6,239.00 | 5,988.00 | 6,114.00 | 6,114.00 | 0.64% | 34,440 |
| Aug 24, 2026 | 6,070.00 | 6,118.00 | 5,843.00 | 6,075.00 | 6,075.00 | 0.08% | 35,454 |
| Aug 21, 2026 | 5,894.00 | 6,167.00 | 5,830.00 | 6,070.00 | 6,070.00 | 2.99% | 21,908 |
| Aug 20, 2026 | 5,863.00 | 5,989.00 | 5,821.00 | 5,894.00 | 5,894.00 | 0.53% | 86,350 |
| Aug 19, 2026 | 5,971.00 | 6,050.00 | 5,619.00 | 5,863.00 | 5,863.00 | -1.81% | 90,378 |
| Aug 18, 2026 | 6,000.00 | 6,110.00 | 5,688.00 | 5,971.00 | 5,971.00 | -0.48% | 69,371 |
| Aug 17, 2026 | 6,433.00 | 6,579.00 | 5,800.00 | 6,000.00 | 6,000.00 | -6.73% | 306,353 |
| Aug 14, 2026 | 6,604.00 | 6,663.00 | 6,274.00 | 6,433.00 | 6,433.00 | -2.59% | 46,613 |