Econergy Ltd (TLV:ECNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,058.00
+159.00 (2.70%)
Sep 22, 2026, 1:45 PM IDT
Econergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 6,489.00 | 6,863.00 | 6,320.00 | 6,604.00 | 6,604.00 | 1.77% | 42,153 |
| Aug 12, 2026 | 6,488.00 | 6,652.00 | 6,270.00 | 6,489.00 | 6,489.00 | 0.02% | 74,887 |
| Aug 11, 2026 | 6,520.00 | 6,520.00 | 6,298.00 | 6,488.00 | 6,488.00 | -0.49% | 57,251 |
| Aug 10, 2026 | 6,908.00 | 6,933.00 | 6,477.00 | 6,520.00 | 6,520.00 | -5.62% | 83,571 |
| Aug 7, 2026 | 7,042.00 | 7,042.00 | 6,805.00 | 6,908.00 | 6,908.00 | -1.90% | 77,382 |
| Aug 6, 2026 | 6,828.00 | 7,177.00 | 6,795.00 | 7,042.00 | 7,042.00 | 3.13% | 1,997,783 |
| Aug 5, 2026 | 6,992.00 | 7,101.00 | 6,650.00 | 6,828.00 | 6,828.00 | -1.85% | 125,058 |
| Aug 4, 2026 | 6,934.00 | 7,312.00 | 6,801.00 | 6,957.00 | 6,957.00 | 0.33% | 118,098 |
| Aug 3, 2026 | 7,047.00 | 7,055.00 | 6,770.00 | 6,934.00 | 6,934.00 | -1.60% | 118,139 |
| Jul 31, 2026 | 7,033.00 | 7,148.00 | 6,880.00 | 7,047.00 | 7,047.00 | 0.20% | 67,558 |
| Jul 30, 2026 | 7,047.00 | 7,100.00 | 6,625.00 | 7,033.00 | 7,033.00 | -0.20% | 103,931 |
| Jul 29, 2026 | 7,081.00 | 7,149.00 | 6,832.00 | 7,047.00 | 7,047.00 | -0.48% | 71,804 |
| Jul 28, 2026 | 7,453.00 | 7,453.00 | 7,001.00 | 7,081.00 | 7,081.00 | -4.99% | 49,281 |
| Jul 27, 2026 | 7,519.00 | 7,557.00 | 7,101.00 | 7,453.00 | 7,453.00 | -0.88% | 102,942 |
| Jul 24, 2026 | 7,231.00 | 7,575.00 | 7,226.00 | 7,519.00 | 7,519.00 | 1.99% | 133,568 |
| Jul 22, 2026 | 7,456.00 | 7,456.00 | 7,181.00 | 7,372.00 | 7,372.00 | -0.38% | 108,576 |
| Jul 21, 2026 | 7,308.00 | 7,499.00 | 7,307.00 | 7,400.00 | 7,400.00 | 1.26% | 137,746 |
| Jul 20, 2026 | 7,417.00 | 7,465.00 | 7,163.00 | 7,308.00 | 7,308.00 | -1.47% | 72,221 |
| Jul 17, 2026 | 7,474.00 | 7,474.00 | 7,311.00 | 7,417.00 | 7,417.00 | -0.76% | 32,314 |
| Jul 16, 2026 | 7,400.00 | 7,500.00 | 7,338.00 | 7,474.00 | 7,474.00 | 1.22% | 105,879 |
| Jul 15, 2026 | 7,212.00 | 7,399.00 | 7,129.00 | 7,384.00 | 7,384.00 | 3.00% | 106,508 |
| Jul 14, 2026 | 6,999.00 | 7,399.00 | 6,935.00 | 7,169.00 | 7,169.00 | 4.05% | 90,766 |
| Jul 13, 2026 | 6,900.00 | 6,971.00 | 6,691.00 | 6,890.00 | 6,890.00 | -0.14% | 87,540 |
| Jul 10, 2026 | 6,989.00 | 7,100.00 | 6,811.00 | 6,900.00 | 6,900.00 | -1.27% | 38,203 |
| Jul 9, 2026 | 7,295.00 | 7,295.00 | 6,890.00 | 6,989.00 | 6,989.00 | 0.68% | 51,957 |
| Jul 8, 2026 | 6,824.00 | 7,034.00 | 6,650.00 | 6,942.00 | 6,942.00 | 1.73% | 71,891 |