Electra Consumer Products (1970) Ltd (TLV:ECP)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,150.00
-226.00 (-3.54%)
Aug 21, 2026, 1:45 PM IDT
TLV:ECP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6,304.00 | 6,330.00 | 6,125.00 | 6,150.00 | 6,150.00 | -3.54% | 60,048 |
| Aug 20, 2026 | 6,353.00 | 6,490.00 | 6,134.00 | 6,376.00 | 6,376.00 | 3.15% | 80,670 |
| Aug 19, 2026 | 6,052.00 | 6,354.00 | 6,040.00 | 6,181.00 | 6,181.00 | 1.33% | 56,315 |
| Aug 18, 2026 | 6,170.00 | 6,236.00 | 6,050.00 | 6,100.00 | 6,100.00 | -2.37% | 45,352 |
| Aug 17, 2026 | 6,376.00 | 6,483.00 | 6,245.00 | 6,248.00 | 6,248.00 | -2.01% | 36,644 |
| Aug 14, 2026 | 6,318.00 | 6,389.00 | 6,282.00 | 6,376.00 | 6,376.00 | - | 14,559 |
| Aug 13, 2026 | 6,202.00 | 6,443.00 | 6,198.00 | 6,376.00 | 6,376.00 | -0.16% | 89,514 |
| Aug 12, 2026 | 6,429.00 | 6,471.00 | 6,289.00 | 6,386.00 | 6,386.00 | -0.67% | 58,657 |
| Aug 11, 2026 | 6,664.00 | 6,664.00 | 6,313.00 | 6,429.00 | 6,429.00 | -1.70% | 47,229 |
| Aug 10, 2026 | 6,580.00 | 6,690.00 | 6,509.00 | 6,540.00 | 6,540.00 | -0.91% | 34,029 |
| Aug 7, 2026 | 6,399.00 | 6,694.00 | 6,384.00 | 6,600.00 | 6,600.00 | 3.14% | 17,466 |
| Aug 6, 2026 | 6,399.00 | 6,500.00 | 6,398.00 | 6,399.00 | 6,399.00 | - | 291,946 |
| Aug 5, 2026 | 6,683.00 | 6,741.00 | 6,365.00 | 6,399.00 | 6,399.00 | -3.53% | 65,837 |
| Aug 4, 2026 | 7,000.00 | 7,001.00 | 6,633.00 | 6,633.00 | 6,633.00 | -4.37% | 62,977 |
| Aug 3, 2026 | 7,207.00 | 7,288.00 | 6,908.00 | 6,936.00 | 6,936.00 | -3.76% | 24,750 |
| 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 |