Effi Capital Nadlan Ltd (TLV:EFCP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,846.00
-34.00 (-1.81%)
At close: Nov 9, 2025
Effi Capital Nadlan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,880.00 | 1,913.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | 12,782 |
| Nov 5, 2025 | 1,833.00 | 1,908.00 | 1,853.00 | 1,880.00 | 1,880.00 | 2.56% | 18,780 |
| Nov 4, 2025 | 1,801.00 | 1,871.00 | 1,771.00 | 1,833.00 | 1,833.00 | 1.78% | 33,467 |
| Nov 3, 2025 | 1,768.00 | 1,830.00 | 1,748.00 | 1,801.00 | 1,801.00 | 1.87% | 19,906 |
| Nov 2, 2025 | 1,771.00 | 1,771.00 | 1,744.00 | 1,768.00 | 1,768.00 | -0.17% | 2,326 |
| Oct 30, 2025 | 1,744.00 | 1,790.00 | 1,744.00 | 1,771.00 | 1,771.00 | 1.55% | 30,107 |
| Oct 29, 2025 | 1,712.00 | 1,746.00 | 1,712.00 | 1,744.00 | 1,744.00 | 1.87% | 5,857 |
| Oct 28, 2025 | 1,684.00 | 1,749.00 | 1,684.00 | 1,712.00 | 1,712.00 | 1.66% | 3,629 |
| Oct 27, 2025 | 1,611.00 | 1,700.00 | 1,595.00 | 1,684.00 | 1,684.00 | 4.53% | 4,862 |
| Oct 26, 2025 | 1,600.00 | 1,612.00 | 1,599.00 | 1,611.00 | 1,611.00 | 2.68% | 8,579 |
| Oct 23, 2025 | 1,552.00 | 1,590.00 | 1,552.00 | 1,569.00 | 1,569.00 | 1.10% | 1,425 |
| Oct 22, 2025 | 1,667.00 | 1,678.00 | 1,511.00 | 1,552.00 | 1,552.00 | -6.90% | 10,716 |
| Oct 21, 2025 | 1,710.00 | 1,705.00 | 1,645.00 | 1,667.00 | 1,667.00 | -2.51% | 4,351 |
| Oct 20, 2025 | 1,737.00 | 1,737.00 | 1,696.00 | 1,710.00 | 1,710.00 | -1.55% | 1,509 |
| Oct 19, 2025 | 1,781.00 | 1,781.00 | 1,710.00 | 1,737.00 | 1,737.00 | -2.47% | 5,708 |
| Oct 16, 2025 | 1,757.00 | 1,799.00 | 1,757.00 | 1,781.00 | 1,781.00 | 1.37% | 1,910 |
| Oct 15, 2025 | 1,720.00 | 1,800.00 | 1,696.00 | 1,757.00 | 1,757.00 | 2.15% | 4,542 |
| Oct 12, 2025 | 1,720.00 | 1,720.00 | 1,703.00 | 1,720.00 | 1,720.00 | - | 2,010 |
| Oct 9, 2025 | 1,653.00 | 1,745.00 | 1,653.00 | 1,720.00 | 1,720.00 | 4.05% | 5,450 |
| Oct 8, 2025 | 1,614.00 | 1,670.00 | 1,625.00 | 1,653.00 | 1,653.00 | 2.42% | 1,259 |
| Oct 5, 2025 | 1,596.00 | 1,631.00 | 1,596.00 | 1,614.00 | 1,614.00 | 3.20% | 3,173 |
| Sep 30, 2025 | 1,480.00 | 1,675.00 | 1,457.00 | 1,564.00 | 1,564.00 | 9.22% | 13,857 |
| Sep 29, 2025 | 1,431.00 | 1,438.00 | 1,414.00 | 1,432.00 | 1,432.00 | 0.07% | 6,814 |
| Sep 28, 2025 | 1,429.00 | 1,443.00 | 1,426.00 | 1,431.00 | 1,431.00 | 0.14% | 77,652 |
| Sep 25, 2025 | 1,411.00 | 1,438.00 | 1,411.00 | 1,429.00 | 1,429.00 | -0.63% | 5,479 |
| Sep 21, 2025 | 1,445.00 | 1,447.00 | 1,411.00 | 1,438.00 | 1,438.00 | -0.48% | 2,865 |
| Sep 18, 2025 | 1,449.00 | 1,448.00 | 1,431.00 | 1,445.00 | 1,445.00 | -0.28% | 1,647 |
| Sep 17, 2025 | 1,480.00 | 1,480.00 | 1,431.00 | 1,449.00 | 1,449.00 | -2.09% | 1,813 |
| Sep 16, 2025 | 1,547.00 | 1,547.00 | 1,423.00 | 1,480.00 | 1,480.00 | -3.39% | 14,309 |
| Sep 15, 2025 | 1,548.00 | 1,565.00 | 1,500.00 | 1,532.00 | 1,532.00 | -1.03% | 2,380 |
| Sep 14, 2025 | 1,596.00 | 1,596.00 | 1,530.00 | 1,548.00 | 1,548.00 | -3.01% | 370 |
| Sep 11, 2025 | 1,608.00 | 1,615.00 | 1,592.00 | 1,596.00 | 1,596.00 | -0.75% | 538 |
| Sep 10, 2025 | 1,579.00 | 1,613.00 | 1,602.00 | 1,608.00 | 1,608.00 | 1.84% | 585 |
| Sep 9, 2025 | 1,610.00 | 1,680.00 | 1,538.00 | 1,579.00 | 1,579.00 | -1.93% | 13,549 |
| Sep 8, 2025 | 1,660.00 | 1,660.00 | 1,529.00 | 1,610.00 | 1,610.00 | 0.06% | 8,905 |
| Sep 7, 2025 | 1,681.00 | 1,681.00 | 1,601.00 | 1,609.00 | 1,609.00 | 2.68% | 19,967 |
| Sep 4, 2025 | 1,531.00 | 1,606.00 | 1,531.00 | 1,567.00 | 1,567.00 | 0.58% | 1,988 |
| Sep 3, 2025 | 1,540.00 | 1,586.00 | 1,531.00 | 1,558.00 | 1,558.00 | 1.17% | 12,335 |
| Sep 2, 2025 | 1,568.00 | 1,568.00 | 1,530.00 | 1,540.00 | 1,540.00 | -1.79% | 2,409 |
| Sep 1, 2025 | 1,620.00 | 1,620.00 | 1,555.00 | 1,568.00 | 1,568.00 | -3.21% | 908 |
| Aug 31, 2025 | 1,621.00 | 1,621.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.06% | 778 |
| Aug 28, 2025 | 1,582.00 | 1,621.00 | 1,582.00 | 1,621.00 | 1,621.00 | 0.06% | 641 |
| Aug 27, 2025 | 1,661.00 | 1,661.00 | 1,612.00 | 1,620.00 | 1,620.00 | -2.47% | 2,528 |
| Aug 26, 2025 | 1,680.00 | 1,730.00 | 1,538.00 | 1,661.00 | 1,661.00 | -1.13% | 3,786 |
| Aug 25, 2025 | 1,681.00 | 1,681.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.06% | 263 |
| Aug 24, 2025 | 1,619.00 | 1,690.00 | 1,627.00 | 1,681.00 | 1,681.00 | 3.83% | 1,504 |
| Aug 21, 2025 | 1,584.00 | 1,660.00 | 1,584.00 | 1,619.00 | 1,619.00 | 2.21% | 854 |
| Aug 20, 2025 | 1,651.00 | 1,601.00 | 1,523.00 | 1,584.00 | 1,584.00 | -4.06% | 2,267 |
| Aug 19, 2025 | 1,690.00 | 1,690.00 | 1,645.00 | 1,651.00 | 1,651.00 | -2.31% | 277 |
| Aug 18, 2025 | 1,701.00 | 1,701.00 | 1,638.00 | 1,690.00 | 1,690.00 | -0.65% | 1,284 |