Electra Consumer Products (1970) Ltd (TLV:ECP)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,850
+100 (0.78%)
Aug 25, 2025, 4:45 PM IDT
TLV:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 13,940.00 | 14,860.00 | 13,500.00 | 14,650.00 | 14,650.00 | 5.62% | 46,475 |
| Jul 1, 2025 | 13,120.00 | 13,990.00 | 13,090.00 | 13,870.00 | 13,870.00 | 5.72% | 25,174 |
| Jun 30, 2025 | 12,750.00 | 13,280.00 | 12,550.00 | 13,120.00 | 13,120.00 | 2.18% | 27,281 |
| Jun 29, 2025 | 12,000.00 | 12,840.00 | 12,000.00 | 12,840.00 | 12,840.00 | 7.00% | 16,927 |
| Jun 26, 2025 | 11,670.00 | 12,160.00 | 11,640.00 | 12,000.00 | 12,000.00 | 1.95% | 31,006 |
| Jun 25, 2025 | 11,750.00 | 11,810.00 | 11,620.00 | 11,770.00 | 11,770.00 | 0.17% | 50,668 |
| Jun 24, 2025 | 12,000.00 | 12,530.00 | 11,720.00 | 11,750.00 | 11,750.00 | -1.59% | 55,454 |
| Jun 23, 2025 | 11,250.00 | 11,940.00 | 11,090.00 | 11,940.00 | 11,940.00 | 6.13% | 86,517 |
| Jun 22, 2025 | 10,600.00 | 11,290.00 | 10,600.00 | 11,250.00 | 11,250.00 | 6.13% | 25,884 |
| Jun 19, 2025 | 10,500.00 | 10,670.00 | 10,440.00 | 10,600.00 | 10,600.00 | 0.95% | 34,555 |
| Jun 18, 2025 | 10,300.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 1.94% | 36,160 |
| Jun 17, 2025 | 10,280.00 | 10,540.00 | 10,190.00 | 10,300.00 | 10,300.00 | 0.19% | 26,568 |
| Jun 16, 2025 | 9,629.00 | 10,290.00 | 9,629.00 | 10,280.00 | 10,280.00 | 6.76% | 35,000 |
| Jun 15, 2025 | 9,570.00 | 9,744.00 | 9,513.00 | 9,629.00 | 9,629.00 | 0.44% | 15,043 |
| Jun 12, 2025 | 9,595.00 | 9,801.00 | 9,500.00 | 9,587.00 | 9,587.00 | -2.62% | 30,656 |