Electra Consumer Products (1970) Ltd (TLV:ECP)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,959.00
-41.00 (-0.51%)
At close: Mar 13, 2026
TLV:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8,000.00 | 8,092.00 | 7,874.00 | 7,959.00 | 7,959.00 | -0.51% | 24,124 |
| Mar 12, 2026 | 8,351.00 | 8,356.00 | 7,699.00 | 8,000.00 | 8,000.00 | -4.20% | 85,271 |
| Mar 11, 2026 | 8,520.00 | 8,621.00 | 8,137.00 | 8,351.00 | 8,351.00 | -1.98% | 43,124 |
| Mar 10, 2026 | 8,577.00 | 8,735.00 | 8,396.00 | 8,520.00 | 8,520.00 | 1.49% | 154,217 |
| Mar 9, 2026 | 8,300.00 | 8,430.00 | 8,122.00 | 8,395.00 | 8,395.00 | -1.24% | 40,097 |
| Mar 6, 2026 | 8,540.00 | 8,668.00 | 8,498.00 | 8,500.00 | 8,500.00 | -1.22% | 21,208 |
| Mar 5, 2026 | 8,780.00 | 8,781.00 | 8,550.00 | 8,605.00 | 8,605.00 | -1.99% | 108,770 |
| Mar 4, 2026 | 8,850.00 | 9,098.00 | 8,595.00 | 8,780.00 | 8,780.00 | -2.51% | 32,723 |
| Mar 2, 2026 | 8,478.00 | 9,267.00 | 8,478.00 | 9,006.00 | 9,006.00 | 6.23% | 88,343 |
| Feb 27, 2026 | 8,550.00 | 8,865.00 | 8,266.00 | 8,478.00 | 8,478.00 | -0.84% | 40,068 |
| Feb 26, 2026 | 8,889.00 | 9,005.00 | 8,550.00 | 8,550.00 | 8,550.00 | -3.81% | 165,125 |
| Feb 25, 2026 | 9,032.00 | 9,056.00 | 8,631.00 | 8,889.00 | 8,889.00 | -1.58% | 250,880 |
| Feb 24, 2026 | 9,346.00 | 9,450.00 | 9,032.00 | 9,032.00 | 9,032.00 | -3.36% | 27,589 |
| Feb 23, 2026 | 9,258.00 | 9,600.00 | 9,258.00 | 9,346.00 | 9,346.00 | -1.31% | 21,592 |
| Feb 20, 2026 | 9,670.00 | 9,749.00 | 9,427.00 | 9,470.00 | 9,470.00 | -0.43% | 55,930 |
| Feb 19, 2026 | 9,649.00 | 9,732.00 | 9,255.00 | 9,511.00 | 9,511.00 | -1.43% | 69,490 |
| Feb 18, 2026 | 10,000.00 | 10,000.00 | 9,649.00 | 9,649.00 | 9,649.00 | -3.51% | 18,630 |
| Feb 17, 2026 | 9,985.00 | 10,100.00 | 9,766.00 | 10,000.00 | 10,000.00 | 0.06% | 26,573 |
| Feb 16, 2026 | 10,610.00 | 10,610.00 | 9,994.00 | 9,994.00 | 9,994.00 | -5.81% | 34,510 |
| Feb 13, 2026 | 10,650.00 | 10,770.00 | 10,430.00 | 10,610.00 | 10,610.00 | -0.38% | 12,788 |
| Feb 12, 2026 | 10,650.00 | 10,940.00 | 10,610.00 | 10,650.00 | 10,650.00 | - | 40,226 |
| Feb 11, 2026 | 10,650.00 | 10,940.00 | 10,600.00 | 10,650.00 | 10,650.00 | - | 25,898 |
| Feb 10, 2026 | 10,360.00 | 10,690.00 | 10,230.00 | 10,650.00 | 10,650.00 | 3.20% | 67,245 |
| Feb 9, 2026 | 10,180.00 | 10,780.00 | 10,160.00 | 10,320.00 | 10,320.00 | 1.38% | 167,539 |
| Feb 6, 2026 | 9,889.00 | 10,270.00 | 9,839.00 | 10,180.00 | 10,180.00 | 2.94% | 37,517 |
| Feb 5, 2026 | 9,960.00 | 10,140.00 | 9,863.00 | 9,889.00 | 9,889.00 | -0.71% | 509,244 |
| Feb 4, 2026 | 10,330.00 | 10,420.00 | 9,960.00 | 9,960.00 | 9,960.00 | -3.58% | 120,060 |
| Feb 3, 2026 | 10,030.00 | 10,400.00 | 9,955.00 | 10,330.00 | 10,330.00 | 2.99% | 55,326 |
| Feb 2, 2026 | 9,935.00 | 10,130.00 | 9,800.00 | 10,030.00 | 10,030.00 | 0.96% | 28,513 |
| Jan 30, 2026 | 10,150.00 | 10,180.00 | 9,839.00 | 9,935.00 | 9,935.00 | -2.12% | 25,042 |
| Jan 29, 2026 | 9,850.00 | 10,340.00 | 9,707.00 | 10,150.00 | 10,150.00 | 3.05% | 74,881 |
| Jan 28, 2026 | 10,310.00 | 10,410.00 | 9,803.00 | 9,850.00 | 9,850.00 | -4.00% | 40,025 |
| Jan 27, 2026 | 9,833.00 | 10,350.00 | 9,555.00 | 10,260.00 | 10,260.00 | 4.34% | 72,073 |
| Jan 26, 2026 | 9,710.00 | 9,833.00 | 9,461.00 | 9,833.00 | 9,833.00 | 1.37% | 53,538 |
| Jan 23, 2026 | 9,814.00 | 9,834.00 | 9,590.00 | 9,700.00 | 9,700.00 | -0.54% | 58,029 |
| Jan 22, 2026 | 9,630.00 | 9,795.00 | 9,564.00 | 9,753.00 | 9,753.00 | 1.28% | 49,934 |
| Jan 21, 2026 | 9,630.00 | 9,757.00 | 9,481.00 | 9,630.00 | 9,630.00 | - | 55,410 |
| Jan 20, 2026 | 9,720.00 | 9,744.00 | 9,500.00 | 9,630.00 | 9,630.00 | -0.93% | 32,507 |
| Jan 19, 2026 | 9,997.00 | 9,997.00 | 9,720.00 | 9,720.00 | 9,720.00 | -2.77% | 28,463 |
| Jan 16, 2026 | 9,900.00 | 10,120.00 | 9,769.00 | 9,997.00 | 9,997.00 | 1.32% | 141,036 |
| Jan 15, 2026 | 10,250.00 | 10,300.00 | 9,810.00 | 9,867.00 | 9,867.00 | -3.74% | 60,547 |
| Jan 14, 2026 | 10,390.00 | 10,530.00 | 10,220.00 | 10,250.00 | 10,250.00 | -1.35% | 33,423 |
| Jan 13, 2026 | 10,430.00 | 10,610.00 | 10,340.00 | 10,390.00 | 10,390.00 | -0.38% | 25,865 |
| Jan 12, 2026 | 10,780.00 | 10,780.00 | 10,330.00 | 10,430.00 | 10,430.00 | -1.32% | 58,254 |
| Jan 9, 2026 | 10,610.00 | 10,710.00 | 10,350.00 | 10,570.00 | 10,570.00 | -0.38% | 6,976 |
| Jan 8, 2026 | 10,930.00 | 10,930.00 | 10,360.00 | 10,610.00 | 10,610.00 | -2.84% | 52,448 |
| Jan 7, 2026 | 11,000.00 | 11,140.00 | 10,820.00 | 10,920.00 | 10,920.00 | -0.73% | 26,296 |
| Jan 6, 2026 | 10,800.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1.85% | 21,791 |
| Jan 5, 2026 | 11,060.00 | 11,060.00 | 10,620.00 | 10,800.00 | 10,800.00 | 0.93% | 34,387 |
| Jan 1, 2026 | 10,820.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.11% | 17,924 |