Electra Consumer Products (1970) Ltd (TLV:ECP)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,780
-490 (-4.35%)
Nov 19, 2025, 5:24 PM IDT
TLV:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 11,270.00 | 11,410.00 | 10,650.00 | 10,780.00 | 10,780.00 | -4.35% | 36,079 |
| Nov 18, 2025 | 11,630.00 | 11,800.00 | 11,230.00 | 11,270.00 | 11,270.00 | -3.10% | 11,573 |
| Nov 17, 2025 | 11,700.00 | 11,940.00 | 11,600.00 | 11,630.00 | 11,630.00 | -0.60% | 15,175 |
| Nov 16, 2025 | 11,460.00 | 11,700.00 | 11,460.00 | 11,700.00 | 11,700.00 | 2.09% | 5,155 |
| Nov 13, 2025 | 11,290.00 | 11,700.00 | 11,290.00 | 11,460.00 | 11,460.00 | -0.35% | 14,364 |
| Nov 12, 2025 | 11,380.00 | 11,540.00 | 10,870.00 | 11,500.00 | 11,500.00 | 1.05% | 22,491 |
| Nov 11, 2025 | 11,330.00 | 11,440.00 | 11,190.00 | 11,380.00 | 11,380.00 | 0.44% | 7,630 |
| Nov 10, 2025 | 11,260.00 | 11,450.00 | 10,930.00 | 11,330.00 | 11,330.00 | 0.62% | 14,142 |
| Nov 9, 2025 | 11,060.00 | 11,260.00 | 11,010.00 | 11,260.00 | 11,260.00 | 1.81% | 7,258 |
| Nov 6, 2025 | 11,200.00 | 11,270.00 | 11,060.00 | 11,060.00 | 11,060.00 | -0.36% | 50,472 |
| Nov 5, 2025 | 10,940.00 | 11,250.00 | 10,830.00 | 11,100.00 | 11,100.00 | 1.46% | 30,657 |
| Nov 4, 2025 | 11,170.00 | 11,270.00 | 10,800.00 | 10,940.00 | 10,940.00 | -2.06% | 28,893 |
| Nov 3, 2025 | 11,110.00 | 11,440.00 | 11,110.00 | 11,170.00 | 11,170.00 | -1.85% | 13,760 |
| Nov 2, 2025 | 11,280.00 | 11,430.00 | 11,210.00 | 11,380.00 | 11,380.00 | 0.89% | 6,377 |
| Oct 30, 2025 | 11,130.00 | 11,500.00 | 11,010.00 | 11,280.00 | 11,280.00 | - | 27,114 |
| Oct 29, 2025 | 11,220.00 | 11,440.00 | 11,220.00 | 11,280.00 | 11,280.00 | 0.53% | 15,564 |
| Oct 28, 2025 | 11,670.00 | 11,670.00 | 11,190.00 | 11,220.00 | 11,220.00 | -3.86% | 19,542 |
| Oct 27, 2025 | 11,450.00 | 11,790.00 | 11,290.00 | 11,670.00 | 11,670.00 | 1.92% | 23,660 |
| Oct 26, 2025 | 11,270.00 | 11,450.00 | 11,140.00 | 11,450.00 | 11,450.00 | 1.60% | 6,359 |
| Oct 23, 2025 | 11,180.00 | 11,360.00 | 10,860.00 | 11,270.00 | 11,270.00 | 0.81% | 25,244 |
| Oct 22, 2025 | 11,010.00 | 11,260.00 | 10,830.00 | 11,180.00 | 11,180.00 | 1.54% | 33,434 |
| Oct 21, 2025 | 10,900.00 | 11,170.00 | 10,720.00 | 11,010.00 | 11,010.00 | 0.18% | 20,637 |
| Oct 20, 2025 | 11,140.00 | 11,400.00 | 10,990.00 | 10,990.00 | 10,990.00 | -1.35% | 17,671 |
| Oct 19, 2025 | 11,360.00 | 11,460.00 | 10,870.00 | 11,140.00 | 11,140.00 | -1.94% | 17,170 |
| Oct 16, 2025 | 11,300.00 | 11,550.00 | 11,100.00 | 11,360.00 | 11,360.00 | 0.35% | 35,051 |
| Oct 15, 2025 | 11,780.00 | 11,850.00 | 11,320.00 | 11,320.00 | 11,320.00 | -3.74% | 34,201 |
| Oct 12, 2025 | 11,550.00 | 11,760.00 | 11,110.00 | 11,760.00 | 11,760.00 | 1.82% | 9,386 |
| Oct 9, 2025 | 11,550.00 | 11,730.00 | 11,450.00 | 11,550.00 | 11,550.00 | 2.85% | 29,299 |
| Oct 8, 2025 | 10,850.00 | 11,280.00 | 10,600.00 | 11,230.00 | 11,230.00 | 2.93% | 30,508 |
| Oct 5, 2025 | 11,770.00 | 11,770.00 | 10,910.00 | 10,910.00 | 10,910.00 | -5.54% | 34,533 |
| Sep 30, 2025 | 11,030.00 | 11,770.00 | 11,030.00 | 11,550.00 | 11,550.00 | 5.19% | 20,031 |
| Sep 29, 2025 | 11,260.00 | 11,510.00 | 10,900.00 | 10,980.00 | 10,980.00 | -1.96% | 26,689 |
| Sep 28, 2025 | 10,970.00 | 11,640.00 | 10,970.00 | 11,200.00 | 11,200.00 | 2.10% | 12,097 |
| Sep 25, 2025 | 11,290.00 | 11,360.00 | 10,960.00 | 10,970.00 | 10,970.00 | -1.26% | 22,307 |
| Sep 21, 2025 | 10,700.00 | 11,250.00 | 10,270.00 | 11,110.00 | 11,110.00 | 2.49% | 17,196 |
| Sep 18, 2025 | 11,470.00 | 11,470.00 | 10,740.00 | 10,840.00 | 10,840.00 | -1.09% | 34,568 |
| Sep 17, 2025 | 11,450.00 | 11,490.00 | 10,820.00 | 10,960.00 | 10,960.00 | -4.28% | 30,979 |
| Sep 16, 2025 | 11,270.00 | 11,490.00 | 10,860.00 | 11,450.00 | 11,450.00 | 1.60% | 16,654 |
| Sep 15, 2025 | 11,140.00 | 11,610.00 | 10,960.00 | 11,270.00 | 11,270.00 | 1.17% | 19,287 |
| Sep 14, 2025 | 11,710.00 | 12,010.00 | 11,140.00 | 11,140.00 | 11,140.00 | -4.87% | 4,564 |
| 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 |