Electra Consumer Products (1970) Ltd (TLV:ECP)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,150
+10 (0.09%)
Sep 15, 2025, 10:45 AM IDT
TLV:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12,070.00 | 12,070.00 | 11,710.00 | 11,710.00 | 11,710.00 | -2.98% | 14,840 |
| Sep 10, 2025 | 11,820.00 | 12,200.00 | 11,710.00 | 12,070.00 | 12,070.00 | 0.50% | 17,422 |
| Sep 9, 2025 | 11,850.00 | 12,100.00 | 11,650.00 | 12,010.00 | 12,010.00 | 1.35% | 14,356 |
| Sep 8, 2025 | 12,490.00 | 12,490.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.79% | 11,707 |
| Sep 7, 2025 | 11,820.00 | 12,190.00 | 11,820.00 | 12,190.00 | 12,190.00 | 3.48% | 4,918 |
| Sep 4, 2025 | 11,580.00 | 11,800.00 | 11,480.00 | 11,780.00 | 11,780.00 | 1.73% | 7,322 |
| Sep 3, 2025 | 11,380.00 | 11,740.00 | 11,350.00 | 11,580.00 | 11,580.00 | 1.76% | 11,626 |
| Sep 2, 2025 | 11,570.00 | 11,570.00 | 11,360.00 | 11,380.00 | 11,380.00 | -0.35% | 10,778 |
| Sep 1, 2025 | 11,750.00 | 11,850.00 | 11,420.00 | 11,420.00 | 11,420.00 | -2.81% | 20,319 |
| Aug 31, 2025 | 11,890.00 | 11,890.00 | 11,460.00 | 11,750.00 | 11,750.00 | -0.34% | 22,917 |
| Aug 28, 2025 | 12,260.00 | 12,360.00 | 11,770.00 | 11,790.00 | 11,790.00 | -4.15% | 29,760 |
| Aug 27, 2025 | 13,000.00 | 13,160.00 | 12,290.00 | 12,300.00 | 12,300.00 | -5.38% | 26,388 |
| Aug 26, 2025 | 12,870.00 | 13,070.00 | 12,720.00 | 13,000.00 | 13,000.00 | 1.01% | 21,643 |
| Aug 25, 2025 | 12,750.00 | 12,890.00 | 12,700.00 | 12,870.00 | 12,870.00 | 0.94% | 11,764 |
| Aug 24, 2025 | 12,330.00 | 12,760.00 | 12,300.00 | 12,750.00 | 12,750.00 | 3.91% | 7,804 |
| Aug 21, 2025 | 12,740.00 | 12,770.00 | 12,240.00 | 12,270.00 | 12,270.00 | -3.76% | 19,382 |
| Aug 20, 2025 | 12,710.00 | 12,940.00 | 12,500.00 | 12,750.00 | 12,750.00 | 0.31% | 10,196 |
| Aug 19, 2025 | 12,300.00 | 12,880.00 | 12,260.00 | 12,710.00 | 12,710.00 | 3.33% | 23,232 |
| Aug 18, 2025 | 12,400.00 | 12,450.00 | 12,170.00 | 12,300.00 | 12,300.00 | -0.73% | 11,645 |
| Aug 17, 2025 | 12,360.00 | 12,440.00 | 12,250.00 | 12,390.00 | 12,390.00 | 0.24% | 3,694 |
| Aug 14, 2025 | 12,040.00 | 12,470.00 | 11,930.00 | 12,360.00 | 12,360.00 | 3.00% | 49,526 |
| Aug 13, 2025 | 12,130.00 | 12,340.00 | 11,890.00 | 12,000.00 | 12,000.00 | -1.07% | 29,282 |
| Aug 12, 2025 | 12,400.00 | 12,590.00 | 12,110.00 | 12,130.00 | 12,130.00 | -4.03% | 18,532 |
| Aug 11, 2025 | 12,430.00 | 12,740.00 | 12,130.00 | 12,640.00 | 12,640.00 | 2.43% | 24,001 |
| Aug 10, 2025 | 12,200.00 | 12,530.00 | 12,200.00 | 12,340.00 | 12,340.00 | 1.23% | 12,013 |
| Aug 7, 2025 | 12,540.00 | 12,540.00 | 12,000.00 | 12,190.00 | 12,190.00 | -2.64% | 171,414 |
| Aug 6, 2025 | 13,240.00 | 13,240.00 | 12,370.00 | 12,520.00 | 12,520.00 | -5.44% | 37,516 |
| Aug 5, 2025 | 13,530.00 | 13,950.00 | 12,970.00 | 13,240.00 | 13,240.00 | -5.09% | 55,300 |
| Aug 4, 2025 | 13,410.00 | 13,960.00 | 13,060.00 | 13,950.00 | 13,950.00 | 3.26% | 41,246 |
| Jul 31, 2025 | 13,640.00 | 13,640.00 | 12,990.00 | 13,510.00 | 13,510.00 | -0.95% | 52,816 |
| Jul 30, 2025 | 14,000.00 | 14,040.00 | 13,280.00 | 13,640.00 | 13,640.00 | -2.78% | 26,221 |
| Jul 29, 2025 | 13,590.00 | 14,200.00 | 13,590.00 | 14,030.00 | 14,030.00 | 2.26% | 20,884 |
| Jul 28, 2025 | 13,540.00 | 13,780.00 | 13,470.00 | 13,720.00 | 13,720.00 | 1.33% | 19,848 |
| Jul 27, 2025 | 13,370.00 | 13,540.00 | 13,000.00 | 13,540.00 | 13,540.00 | 0.74% | 13,116 |
| Jul 24, 2025 | 14,070.00 | 14,070.00 | 13,440.00 | 13,440.00 | 13,440.00 | -4.00% | 29,568 |
| Jul 23, 2025 | 13,690.00 | 14,000.00 | 13,570.00 | 14,000.00 | 14,000.00 | 2.26% | 19,683 |
| Jul 22, 2025 | 14,010.00 | 14,170.00 | 13,520.00 | 13,690.00 | 13,690.00 | -2.28% | 31,742 |
| Jul 21, 2025 | 13,620.00 | 14,010.00 | 13,600.00 | 14,010.00 | 14,010.00 | 1.97% | 30,099 |
| Jul 20, 2025 | 13,850.00 | 13,930.00 | 13,580.00 | 13,740.00 | 13,740.00 | 0.44% | 6,827 |
| Jul 17, 2025 | 13,500.00 | 13,890.00 | 13,500.00 | 13,680.00 | 13,680.00 | 1.33% | 15,605 |
| Jul 16, 2025 | 13,600.00 | 14,010.00 | 13,480.00 | 13,500.00 | 13,500.00 | -0.44% | 21,785 |
| Jul 15, 2025 | 13,560.00 | 13,560.00 | 13,440.00 | 13,560.00 | 13,560.00 | - | 27,182 |
| Jul 14, 2025 | 13,720.00 | 13,720.00 | 13,420.00 | 13,560.00 | 13,560.00 | -0.95% | 16,441 |
| Jul 13, 2025 | 13,670.00 | 13,690.00 | 13,380.00 | 13,690.00 | 13,690.00 | 0.15% | 13,859 |
| Jul 10, 2025 | 13,530.00 | 13,870.00 | 13,530.00 | 13,670.00 | 13,670.00 | - | 26,577 |
| Jul 9, 2025 | 13,750.00 | 13,750.00 | 13,540.00 | 13,670.00 | 13,670.00 | -0.58% | 28,482 |
| Jul 8, 2025 | 13,850.00 | 13,860.00 | 13,540.00 | 13,750.00 | 13,750.00 | -1.15% | 19,239 |
| Jul 7, 2025 | 14,150.00 | 14,160.00 | 13,750.00 | 13,910.00 | 13,910.00 | -1.70% | 20,383 |
| Jul 6, 2025 | 14,040.00 | 14,170.00 | 13,300.00 | 14,150.00 | 14,150.00 | 0.71% | 9,384 |
| Jul 3, 2025 | 14,650.00 | 14,790.00 | 14,000.00 | 14,050.00 | 14,050.00 | -4.10% | 32,048 |