Electra Consumer Products (1970) Ltd (TLV:ECP)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,544.00
-421.00 (-4.70%)
Jun 3, 2026, 5:24 PM IDT
TLV:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8,965.00 | 8,965.00 | 8,526.00 | 8,581.00 | - | -4.28% | 20,680 |
| 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 |
| May 19, 2026 | 8,400.00 | 8,655.00 | 8,399.00 | 8,568.00 | 8,568.00 | 2.00% | 50,207 |
| May 18, 2026 | 8,050.00 | 8,457.00 | 7,984.00 | 8,400.00 | 8,400.00 | 4.33% | 45,969 |
| May 15, 2026 | 8,290.00 | 8,297.00 | 8,032.00 | 8,051.00 | 8,051.00 | -3.00% | 33,630 |
| May 14, 2026 | 8,027.00 | 8,345.00 | 8,027.00 | 8,300.00 | 8,300.00 | 2.22% | 41,532 |
| May 13, 2026 | 8,500.00 | 8,598.00 | 8,120.00 | 8,120.00 | 8,120.00 | -4.41% | 68,191 |
| May 12, 2026 | 8,450.00 | 8,574.00 | 8,329.00 | 8,495.00 | 8,495.00 | -0.27% | 43,311 |
| May 11, 2026 | 8,949.00 | 8,979.00 | 8,504.00 | 8,518.00 | 8,518.00 | -4.82% | 48,066 |
| May 8, 2026 | 8,423.00 | 8,977.00 | 8,423.00 | 8,949.00 | 8,949.00 | 6.31% | 101,017 |
| May 7, 2026 | 8,900.00 | 9,007.00 | 8,418.00 | 8,418.00 | 8,418.00 | -5.42% | 1,704,228 |
| May 6, 2026 | 8,713.00 | 8,997.00 | 8,620.00 | 8,900.00 | 8,900.00 | 2.15% | 96,725 |
| May 5, 2026 | 8,565.00 | 8,786.00 | 8,392.00 | 8,713.00 | 8,713.00 | 1.73% | 67,357 |
| May 4, 2026 | 8,350.00 | 8,662.00 | 8,350.00 | 8,565.00 | 8,565.00 | 2.31% | 46,511 |
| May 1, 2026 | 8,266.00 | 8,645.00 | 8,144.00 | 8,372.00 | 8,372.00 | 1.28% | 38,665 |
| Apr 30, 2026 | 7,970.00 | 8,556.00 | 7,843.00 | 8,266.00 | 8,266.00 | 2.13% | 79,012 |
| Apr 29, 2026 | 7,306.00 | 8,094.00 | 7,293.00 | 8,094.00 | 8,094.00 | 11.35% | 199,250 |
| Apr 28, 2026 | 7,446.00 | 7,446.00 | 7,220.00 | 7,269.00 | 7,269.00 | -2.38% | 510,334 |
| Apr 27, 2026 | 7,160.00 | 7,571.00 | 7,113.00 | 7,446.00 | 7,446.00 | 3.99% | 59,095 |
| Apr 24, 2026 | 7,211.00 | 7,320.00 | 7,131.00 | 7,160.00 | 7,160.00 | -1.39% | 31,796 |
| Apr 23, 2026 | 7,456.00 | 7,729.00 | 7,232.00 | 7,261.00 | 7,261.00 | -2.62% | 73,548 |
| Apr 20, 2026 | 7,214.00 | 7,512.00 | 7,133.00 | 7,456.00 | 7,456.00 | 3.41% | 42,390 |
| Apr 17, 2026 | 7,165.00 | 7,350.00 | 7,165.00 | 7,210.00 | 7,210.00 | 0.63% | 30,920 |
| Apr 16, 2026 | 7,236.00 | 7,353.00 | 7,100.00 | 7,165.00 | 7,165.00 | -0.61% | 52,987 |
| Apr 15, 2026 | 7,222.00 | 7,431.00 | 7,209.00 | 7,209.00 | 7,209.00 | -2.01% | 30,490 |
| Apr 14, 2026 | 7,230.00 | 7,467.00 | 7,230.00 | 7,357.00 | 7,357.00 | 2.68% | 26,895 |
| Apr 13, 2026 | 7,369.00 | 7,476.00 | 7,121.00 | 7,165.00 | 7,165.00 | -2.56% | 41,555 |
| Apr 10, 2026 | 7,346.00 | 7,460.00 | 7,280.00 | 7,353.00 | 7,353.00 | 1.29% | 32,053 |
| Apr 9, 2026 | 7,758.00 | 7,888.00 | 7,259.00 | 7,259.00 | 7,259.00 | -5.75% | 60,013 |
| Apr 6, 2026 | 7,480.00 | 7,741.00 | 7,480.00 | 7,702.00 | 7,702.00 | 1.56% | 19,715 |
| Apr 3, 2026 | 7,480.00 | 7,629.00 | 7,300.00 | 7,584.00 | 7,584.00 | 4.22% | 20,036 |
| Mar 31, 2026 | 7,240.00 | 7,704.00 | 7,125.00 | 7,450.00 | 7,276.76 | 2.90% | 87,921 |
| Mar 30, 2026 | 7,683.00 | 7,683.00 | 7,240.00 | 7,240.00 | 7,071.64 | -4.44% | 118,689 |
| Mar 27, 2026 | 7,756.00 | 7,756.00 | 7,514.00 | 7,576.00 | 7,399.83 | -3.11% | 29,489 |
| Mar 26, 2026 | 7,960.00 | 8,068.00 | 7,501.00 | 7,819.00 | 7,637.18 | -1.72% | 327,693 |
| Mar 25, 2026 | 7,568.00 | 8,025.00 | 7,527.00 | 7,956.00 | 7,770.99 | 7.15% | 276,760 |
| Mar 24, 2026 | 7,517.00 | 7,553.00 | 7,401.00 | 7,425.00 | 7,252.34 | -1.00% | 24,221 |
| Mar 23, 2026 | 7,642.00 | 7,886.00 | 7,487.00 | 7,500.00 | 7,325.59 | -3.87% | 71,048 |
| Mar 20, 2026 | 7,405.00 | 7,828.00 | 7,405.00 | 7,802.00 | 7,620.57 | 5.36% | 28,237 |
| Mar 19, 2026 | 7,564.00 | 7,654.00 | 7,310.00 | 7,405.00 | 7,232.80 | -2.10% | 55,565 |
| Mar 18, 2026 | 7,779.00 | 7,842.00 | 7,525.00 | 7,564.00 | 7,388.11 | -2.40% | 39,481 |
| Mar 17, 2026 | 7,555.00 | 7,841.00 | 7,395.00 | 7,750.00 | 7,569.78 | 2.09% | 58,393 |
| Mar 16, 2026 | 7,959.00 | 7,965.00 | 7,591.00 | 7,591.00 | 7,414.48 | -4.62% | 43,405 |