Electra Consumer Products (1970) Ltd (TLV:ECP)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,855.00
-39.00 (-0.66%)
Oct 23, 2026, 12:41 PM IDT
TLV:ECP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,894.00 | 5,957.00 | 5,808.00 | 5,855.00 | 5,855.00 | -0.66% | 4,483 |
| Oct 22, 2026 | 5,896.00 | 5,927.00 | 5,759.00 | 5,894.00 | 5,894.00 | -0.03% | 25,102 |
| Oct 21, 2026 | 5,801.00 | 5,899.00 | 5,768.00 | 5,896.00 | 5,896.00 | 0.84% | 29,343 |
| Oct 20, 2026 | 5,670.00 | 5,863.00 | 5,657.00 | 5,847.00 | 5,847.00 | 1.83% | 43,383 |
| Oct 19, 2026 | 5,795.00 | 5,795.00 | 5,650.00 | 5,742.00 | 5,742.00 | -0.91% | 26,694 |
| Oct 16, 2026 | 5,703.00 | 5,829.00 | 5,703.00 | 5,795.00 | 5,795.00 | 1.15% | 16,331 |
| Oct 15, 2026 | 5,650.00 | 5,729.00 | 5,601.00 | 5,729.00 | 5,729.00 | 1.40% | 51,434 |
| Oct 14, 2026 | 5,749.00 | 5,778.00 | 5,536.00 | 5,650.00 | 5,650.00 | -1.72% | 36,476 |
| Oct 13, 2026 | 5,542.00 | 5,749.00 | 5,538.00 | 5,749.00 | 5,749.00 | 3.74% | 30,146 |
| Oct 12, 2026 | 5,400.00 | 5,606.00 | 5,297.00 | 5,542.00 | 5,542.00 | 2.63% | 28,091 |
| Oct 9, 2026 | 5,423.00 | 5,528.00 | 5,383.00 | 5,400.00 | 5,400.00 | -0.42% | 15,320 |
| Oct 8, 2026 | 5,450.00 | 5,500.00 | 5,314.00 | 5,423.00 | 5,423.00 | -0.50% | 48,769 |
| Oct 7, 2026 | 5,590.00 | 5,675.00 | 5,382.00 | 5,450.00 | 5,450.00 | -3.02% | 76,366 |
| Oct 6, 2026 | 5,573.00 | 5,697.00 | 5,477.00 | 5,620.00 | 5,620.00 | 0.84% | 50,444 |
| Oct 5, 2026 | 5,760.00 | 5,836.00 | 5,522.00 | 5,573.00 | 5,573.00 | -3.10% | 56,150 |
| Oct 1, 2026 | 5,800.00 | 5,863.00 | 5,710.00 | 5,751.00 | 5,751.00 | -0.84% | 16,043 |
| Sep 30, 2026 | 5,867.00 | 5,867.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1.33% | 28,134 |
| Sep 29, 2026 | 5,859.00 | 5,906.00 | 5,681.00 | 5,724.00 | 5,724.00 | -1.14% | 22,481 |
| Sep 28, 2026 | 6,003.00 | 6,084.00 | 5,560.00 | 5,790.00 | 5,790.00 | -5.52% | 137,511 |
| Sep 24, 2026 | 6,150.00 | 6,175.00 | 5,970.00 | 6,128.00 | 6,128.00 | -0.36% | 31,617 |
| Sep 23, 2026 | 6,124.00 | 6,301.00 | 6,111.00 | 6,150.00 | 6,150.00 | -1.28% | 58,678 |
| Sep 22, 2026 | 6,357.00 | 6,479.00 | 6,199.00 | 6,230.00 | 6,230.00 | -2.00% | 52,940 |
| Sep 17, 2026 | 6,213.00 | 6,445.00 | 6,200.00 | 6,357.00 | 6,357.00 | 1.96% | 93,354 |
| Sep 16, 2026 | 6,142.00 | 6,300.00 | 5,970.00 | 6,235.00 | 6,235.00 | 4.54% | 103,822 |
| Sep 15, 2026 | 6,301.00 | 6,380.00 | 5,964.00 | 5,964.00 | 5,964.00 | -5.35% | 70,064 |
| Sep 14, 2026 | 6,300.00 | 6,450.00 | 6,189.00 | 6,301.00 | 6,301.00 | 0.02% | 30,264 |
| Sep 10, 2026 | 6,378.00 | 6,460.00 | 6,237.00 | 6,300.00 | 6,300.00 | -1.22% | 34,218 |
| Sep 9, 2026 | 6,430.00 | 6,650.00 | 6,279.00 | 6,378.00 | 6,378.00 | -0.81% | 173,544 |
| Sep 8, 2026 | 6,650.00 | 6,705.00 | 6,408.00 | 6,430.00 | 6,430.00 | -3.31% | 45,083 |
| Sep 7, 2026 | 7,006.00 | 7,006.00 | 6,602.00 | 6,650.00 | 6,650.00 | -2.36% | 23,034 |
| Sep 4, 2026 | 7,056.00 | 7,138.00 | 6,920.00 | 7,007.00 | 6,810.44 | -0.69% | 29,365 |
| Sep 3, 2026 | 6,956.00 | 7,246.00 | 6,900.00 | 7,056.00 | 6,858.07 | 1.44% | 38,981 |
| Sep 2, 2026 | 6,597.00 | 7,054.00 | 6,562.00 | 6,956.00 | 6,760.87 | 4.38% | 40,325 |
| Sep 1, 2026 | 6,511.00 | 6,751.00 | 6,511.00 | 6,664.00 | 6,477.06 | 1.03% | 35,923 |
| Aug 31, 2026 | 6,520.00 | 6,642.00 | 6,429.00 | 6,596.00 | 6,410.97 | 0.37% | 504,795 |
| Aug 28, 2026 | 6,509.00 | 6,572.00 | 6,376.00 | 6,572.00 | 6,387.64 | 2.50% | 23,118 |
| Aug 27, 2026 | 6,413.00 | 6,451.00 | 6,327.00 | 6,412.00 | 6,232.13 | 1.06% | 27,788 |
| Aug 26, 2026 | 6,127.00 | 6,345.00 | 6,091.00 | 6,345.00 | 6,167.01 | 3.56% | 44,438 |
| Aug 25, 2026 | 6,115.00 | 6,173.00 | 6,096.00 | 6,127.00 | 5,955.13 | 0.20% | 38,253 |
| Aug 24, 2026 | 6,171.00 | 6,220.00 | 6,076.00 | 6,115.00 | 5,943.46 | -0.57% | 84,021 |
| Aug 21, 2026 | 6,304.00 | 6,330.00 | 6,125.00 | 6,150.00 | 5,977.48 | -3.54% | 60,048 |
| Aug 20, 2026 | 6,353.00 | 6,490.00 | 6,134.00 | 6,376.00 | 6,197.14 | 3.15% | 80,670 |
| Aug 19, 2026 | 6,052.00 | 6,354.00 | 6,040.00 | 6,181.00 | 6,007.61 | 1.33% | 56,315 |
| Aug 18, 2026 | 6,170.00 | 6,236.00 | 6,050.00 | 6,100.00 | 5,928.88 | -2.37% | 45,352 |
| Aug 17, 2026 | 6,376.00 | 6,483.00 | 6,245.00 | 6,248.00 | 6,072.73 | -2.01% | 36,644 |
| Aug 14, 2026 | 6,318.00 | 6,389.00 | 6,282.00 | 6,376.00 | 6,197.14 | - | 14,559 |
| Aug 13, 2026 | 6,202.00 | 6,443.00 | 6,198.00 | 6,376.00 | 6,197.14 | -0.16% | 89,514 |
| Aug 12, 2026 | 6,429.00 | 6,471.00 | 6,289.00 | 6,386.00 | 6,206.86 | -0.67% | 58,657 |
| Aug 11, 2026 | 6,664.00 | 6,664.00 | 6,313.00 | 6,429.00 | 6,248.65 | -1.70% | 47,229 |
| Aug 10, 2026 | 6,580.00 | 6,690.00 | 6,509.00 | 6,540.00 | 6,356.54 | -0.91% | 34,029 |