Electra Consumer Products (1970) Ltd (TLV:ECP)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,300.00
+180.00 (2.22%)
May 14, 2026, 5:24 PM IDT
TLV:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.80% | 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 |
| Mar 13, 2026 | 8,000.00 | 8,092.00 | 7,874.00 | 7,959.00 | 7,773.92 | -0.51% | 24,124 |
| Mar 12, 2026 | 8,351.00 | 8,356.00 | 7,699.00 | 8,000.00 | 7,813.97 | -4.20% | 85,271 |
| Mar 11, 2026 | 8,520.00 | 8,621.00 | 8,137.00 | 8,351.00 | 8,156.80 | -1.98% | 43,124 |
| Mar 10, 2026 | 8,577.00 | 8,735.00 | 8,396.00 | 8,520.00 | 8,321.87 | 1.49% | 154,217 |
| Mar 9, 2026 | 8,300.00 | 8,430.00 | 8,122.00 | 8,395.00 | 8,199.78 | -1.24% | 40,097 |
| Mar 6, 2026 | 8,540.00 | 8,668.00 | 8,498.00 | 8,500.00 | 8,302.34 | -1.22% | 21,208 |
| Mar 5, 2026 | 8,780.00 | 8,781.00 | 8,550.00 | 8,605.00 | 8,404.90 | -1.99% | 108,770 |
| Mar 4, 2026 | 8,850.00 | 9,098.00 | 8,595.00 | 8,780.00 | 8,575.83 | -2.51% | 32,723 |
| Mar 2, 2026 | 8,478.00 | 9,267.00 | 8,478.00 | 9,006.00 | 8,796.57 | 6.23% | 88,343 |
| Feb 27, 2026 | 8,550.00 | 8,865.00 | 8,266.00 | 8,478.00 | 8,280.85 | -0.84% | 40,068 |
| Feb 26, 2026 | 8,889.00 | 9,005.00 | 8,550.00 | 8,550.00 | 8,351.18 | -3.81% | 165,125 |
| Feb 25, 2026 | 9,032.00 | 9,056.00 | 8,631.00 | 8,889.00 | 8,682.29 | -1.58% | 250,880 |
| Feb 24, 2026 | 9,346.00 | 9,450.00 | 9,032.00 | 9,032.00 | 8,821.97 | -3.36% | 27,589 |