Econergy Ltd (TLV:ECNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,097.00
0.00 (0.00%)
May 20, 2026, 5:29 PM IDT
Econergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 6,956.00 | 7,069.00 | 6,800.00 | 6,887.00 | 6,887.00 | -0.99% | 40,104 |
| Mar 23, 2026 | 7,131.00 | 7,214.00 | 6,759.00 | 6,956.00 | 6,956.00 | -2.45% | 37,859 |
| Mar 20, 2026 | 7,215.00 | 7,215.00 | 6,900.00 | 7,131.00 | 7,131.00 | -0.83% | 8,496 |
| Mar 19, 2026 | 7,011.00 | 7,191.00 | 6,950.00 | 7,191.00 | 7,191.00 | 2.57% | 29,656 |
| Mar 18, 2026 | 6,736.00 | 7,129.00 | 6,736.00 | 7,011.00 | 7,011.00 | 4.58% | 49,694 |
| Mar 17, 2026 | 6,625.00 | 6,830.00 | 6,597.00 | 6,704.00 | 6,704.00 | 1.19% | 49,662 |
| Mar 16, 2026 | 6,450.00 | 6,734.00 | 6,390.00 | 6,625.00 | 6,625.00 | 4.36% | 41,294 |
| Mar 13, 2026 | 6,078.00 | 6,409.00 | 5,991.00 | 6,348.00 | 6,348.00 | 3.90% | 15,649 |
| Mar 12, 2026 | 6,260.00 | 6,260.00 | 6,016.00 | 6,110.00 | 6,110.00 | -2.40% | 9,794 |
| Mar 11, 2026 | 6,393.00 | 6,393.00 | 5,610.00 | 6,260.00 | 6,260.00 | -2.08% | 24,145 |
| Mar 10, 2026 | 6,580.00 | 6,670.00 | 6,376.00 | 6,393.00 | 6,393.00 | -2.84% | 23,406 |
| Mar 9, 2026 | 6,700.00 | 6,700.00 | 6,370.00 | 6,580.00 | 6,580.00 | -2.08% | 19,798 |
| Mar 6, 2026 | 6,497.00 | 6,808.00 | 6,433.00 | 6,720.00 | 6,720.00 | 3.56% | 15,235 |
| Mar 5, 2026 | 6,150.00 | 6,489.00 | 6,075.00 | 6,489.00 | 6,489.00 | 5.99% | 329,919 |
| Mar 4, 2026 | 5,920.00 | 6,131.00 | 5,850.00 | 6,122.00 | 6,122.00 | 3.41% | 51,434 |