Electra Consumer Products (1970) Ltd (TLV:ECP)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,936.00
-271.00 (-3.76%)
Aug 3, 2026, 5:24 PM IDT
TLV:ECP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7,170.00 | 7,240.00 | 7,052.00 | 7,207.00 | 7,207.00 | 0.52% | 27,419 |
| Jul 30, 2026 | 7,034.00 | 7,242.00 | 6,862.00 | 7,170.00 | 7,170.00 | 1.93% | 42,383 |
| Jul 29, 2026 | 7,061.00 | 7,325.00 | 7,001.00 | 7,034.00 | 7,034.00 | -0.38% | 42,871 |
| Jul 28, 2026 | 7,070.00 | 7,348.00 | 7,027.00 | 7,061.00 | 7,061.00 | 0.01% | 85,810 |
| Jul 27, 2026 | 7,025.00 | 7,330.00 | 7,025.00 | 7,060.00 | 7,060.00 | 0.50% | 47,027 |
| Jul 24, 2026 | 7,000.00 | 7,153.00 | 7,000.00 | 7,025.00 | 7,025.00 | -1.51% | 20,735 |
| Jul 22, 2026 | 7,198.00 | 7,345.00 | 7,085.00 | 7,133.00 | 7,133.00 | -0.85% | 105,660 |
| Jul 21, 2026 | 6,820.00 | 7,208.00 | 6,820.00 | 7,194.00 | 7,194.00 | 4.84% | 94,811 |
| Jul 20, 2026 | 6,837.00 | 6,976.00 | 6,783.00 | 6,862.00 | 6,862.00 | -0.55% | 75,731 |
| Jul 17, 2026 | 6,850.00 | 6,946.00 | 6,750.00 | 6,900.00 | 6,900.00 | 0.15% | 178,762 |
| Jul 16, 2026 | 6,849.00 | 6,909.00 | 6,807.00 | 6,890.00 | 6,890.00 | 0.58% | 30,111 |
| Jul 15, 2026 | 6,824.00 | 6,942.00 | 6,780.00 | 6,850.00 | 6,850.00 | 0.38% | 54,521 |
| Jul 14, 2026 | 7,012.00 | 7,037.00 | 6,790.00 | 6,824.00 | 6,824.00 | -3.48% | 63,526 |
| Jul 13, 2026 | 7,178.00 | 7,180.00 | 7,010.00 | 7,070.00 | 7,070.00 | -1.53% | 76,150 |
| Jul 10, 2026 | 7,350.00 | 7,447.00 | 7,153.00 | 7,180.00 | 7,180.00 | -2.84% | 17,700 |
| Jul 9, 2026 | 7,576.00 | 7,616.00 | 7,380.00 | 7,390.00 | 7,390.00 | -2.46% | 29,131 |
| Jul 8, 2026 | 7,565.00 | 7,652.00 | 7,438.00 | 7,576.00 | 7,576.00 | 0.15% | 20,400 |
| Jul 7, 2026 | 7,719.00 | 7,719.00 | 7,538.00 | 7,565.00 | 7,565.00 | -2.00% | 30,569 |
| Jul 6, 2026 | 7,600.00 | 7,911.00 | 7,597.00 | 7,719.00 | 7,719.00 | 1.57% | 16,100 |
| Jul 3, 2026 | 7,644.00 | 7,795.00 | 7,521.00 | 7,600.00 | 7,600.00 | -0.58% | 17,566 |
| Jul 2, 2026 | 7,481.00 | 7,687.00 | 7,464.00 | 7,644.00 | 7,644.00 | 2.18% | 50,898 |
| Jul 1, 2026 | 7,562.00 | 7,683.00 | 7,451.00 | 7,481.00 | 7,481.00 | -1.07% | 94,928 |
| Jun 30, 2026 | 7,384.00 | 7,612.00 | 7,384.00 | 7,562.00 | 7,562.00 | 2.61% | 43,877 |
| Jun 29, 2026 | 7,345.00 | 7,544.00 | 7,251.00 | 7,370.00 | 7,370.00 | 0.31% | 47,975 |
| Jun 26, 2026 | 7,415.00 | 7,500.00 | 7,250.00 | 7,347.00 | 7,347.00 | -0.92% | 24,857 |
| Jun 25, 2026 | 7,406.00 | 7,658.00 | 7,274.00 | 7,415.00 | 7,415.00 | 0.12% | 86,704 |
| Jun 24, 2026 | 7,315.00 | 7,652.00 | 7,275.00 | 7,406.00 | 7,406.00 | 1.24% | 20,578 |
| Jun 23, 2026 | 7,731.00 | 7,731.00 | 7,301.00 | 7,315.00 | 7,315.00 | -5.38% | 110,684 |
| Jun 22, 2026 | 7,770.00 | 7,844.00 | 7,627.00 | 7,731.00 | 7,731.00 | -0.50% | 33,449 |
| Jun 19, 2026 | 8,104.00 | 8,104.00 | 7,770.00 | 7,770.00 | 7,770.00 | -4.12% | 22,611 |
| Jun 18, 2026 | 8,090.00 | 8,173.00 | 8,001.00 | 8,104.00 | 8,104.00 | -1.03% | 17,261 |
| Jun 17, 2026 | 8,301.00 | 8,426.00 | 8,082.00 | 8,188.00 | 8,188.00 | -2.52% | 32,978 |
| Jun 16, 2026 | 8,147.00 | 8,494.00 | 7,984.00 | 8,400.00 | 8,400.00 | 2.24% | 38,776 |
| Jun 15, 2026 | 8,638.00 | 8,775.00 | 8,113.00 | 8,216.00 | 8,216.00 | -4.48% | 23,386 |
| Jun 12, 2026 | 8,302.00 | 8,700.00 | 8,334.00 | 8,601.00 | 8,601.00 | 3.60% | 16,603 |
| Jun 11, 2026 | 8,049.00 | 8,363.00 | 7,997.00 | 8,302.00 | 8,302.00 | 3.14% | 11,458 |
| Jun 10, 2026 | 8,306.00 | 8,357.00 | 8,018.00 | 8,049.00 | 8,049.00 | -2.42% | 18,038 |
| Jun 9, 2026 | 8,413.00 | 8,429.00 | 8,141.00 | 8,249.00 | 8,249.00 | -1.95% | 18,198 |
| Jun 8, 2026 | 8,258.00 | 8,522.00 | 8,174.00 | 8,413.00 | 8,413.00 | -0.02% | 24,025 |
| Jun 5, 2026 | 8,257.00 | 8,548.00 | 8,130.00 | 8,415.00 | 8,415.00 | 1.91% | 19,389 |
| Jun 4, 2026 | 8,544.00 | 8,562.00 | 8,047.00 | 8,257.00 | 8,257.00 | -3.36% | 95,735 |
| Jun 3, 2026 | 8,965.00 | 8,965.00 | 8,526.00 | 8,544.00 | 8,544.00 | -4.70% | 36,356 |
| Jun 2, 2026 | 8,651.00 | 8,995.00 | 8,577.00 | 8,965.00 | 8,965.00 | 3.65% | 40,573 |
| Jun 1, 2026 | 9,010.00 | 9,010.00 | 8,501.00 | 8,649.00 | 8,649.00 | -4.01% | 55,649 |
| May 29, 2026 | 8,988.00 | 9,176.00 | 8,809.00 | 9,010.00 | 9,010.00 | 2.44% | 32,825 |
| May 28, 2026 | 8,723.00 | 8,937.00 | 8,690.00 | 8,795.00 | 8,795.00 | 0.83% | 42,812 |
| May 27, 2026 | 7,943.00 | 8,865.00 | 7,943.00 | 8,723.00 | 8,723.00 | 9.82% | 179,599 |
| May 26, 2026 | 8,290.00 | 8,332.00 | 7,892.00 | 7,943.00 | 7,943.00 | -4.13% | 48,326 |
| May 25, 2026 | 8,200.00 | 8,330.00 | 8,057.00 | 8,285.00 | 8,285.00 | 2.92% | 42,228 |
| May 20, 2026 | 8,699.00 | 8,699.00 | 7,931.00 | 8,050.00 | 8,050.00 | -6.05% | 140,899 |