Effi Capital Nadlan Ltd (TLV:EFCP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,739.00
-115.00 (-6.20%)
At close: Aug 5, 2025, 5:14 PM IDT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,854.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | -6.20% | 1,562 |
| Aug 4, 2025 | 1,861.00 | 1,861.00 | 1,854.00 | 1,854.00 | 1,854.00 | -0.38% | 3,162 |
| Jul 31, 2025 | 1,894.00 | 1,894.00 | 1,724.00 | 1,861.00 | 1,861.00 | -1.74% | 1,809 |
| Jul 30, 2025 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | - | 510 |
| Jul 29, 2025 | 1,828.00 | 1,920.00 | 1,828.00 | 1,894.00 | 1,894.00 | 3.61% | 421 |
| Jul 28, 2025 | 1,946.00 | 1,900.00 | 1,761.00 | 1,828.00 | 1,828.00 | -6.06% | 4,094 |
| Jul 27, 2025 | 1,961.00 | 1,961.00 | 1,870.00 | 1,946.00 | 1,946.00 | -0.76% | 1,562 |
| Jul 24, 2025 | 1,979.00 | 1,979.00 | 1,956.00 | 1,961.00 | 1,961.00 | -0.91% | 181 |
| Jul 23, 2025 | 1,970.00 | 1,988.00 | 1,964.00 | 1,979.00 | 1,979.00 | 0.51% | 437 |
| Jul 22, 2025 | 1,969.00 | 1,970.00 | 1,968.00 | 1,969.00 | 1,969.00 | - | 567 |
| Jul 21, 2025 | 1,969.00 | 1,969.00 | 1,967.00 | 1,969.00 | 1,969.00 | 3.69% | 495 |
| Jul 20, 2025 | 1,898.00 | 1,903.00 | 1,898.00 | 1,899.00 | 1,899.00 | 0.05% | 1,119 |
| Jul 17, 2025 | 1,950.00 | 1,950.00 | 1,858.00 | 1,898.00 | 1,898.00 | -1.96% | 937 |
| Jul 16, 2025 | 2,019.00 | 2,019.00 | 1,876.00 | 1,936.00 | 1,936.00 | -0.77% | 1,069 |
| Jul 15, 2025 | 1,914.00 | 1,992.00 | 1,900.00 | 1,951.00 | 1,951.00 | 1.93% | 1,116 |
| Jul 14, 2025 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | - | 220 |
| Jul 13, 2025 | 1,852.00 | 1,919.00 | 1,852.00 | 1,914.00 | 1,914.00 | 3.35% | 489 |
| Jul 10, 2025 | 1,849.00 | 1,866.00 | 1,814.00 | 1,852.00 | 1,852.00 | 0.16% | 2,679 |
| Jul 9, 2025 | 1,836.00 | 1,890.00 | 1,798.00 | 1,849.00 | 1,849.00 | 0.71% | 2,534 |
| Jul 8, 2025 | 1,844.00 | 1,870.00 | 1,732.00 | 1,836.00 | 1,836.00 | -0.43% | 2,422 |
| Jul 7, 2025 | 1,870.00 | 1,870.00 | 1,836.00 | 1,844.00 | 1,844.00 | -0.32% | 21,000 |
| Jul 6, 2025 | 1,870.00 | 1,870.00 | 1,817.00 | 1,850.00 | 1,850.00 | 1.82% | 1,692 |
| Jul 3, 2025 | 1,783.00 | 1,889.00 | 1,780.00 | 1,817.00 | 1,817.00 | 1.91% | 12,649 |
| Jul 2, 2025 | 1,793.00 | 1,793.00 | 1,763.00 | 1,783.00 | 1,783.00 | -0.56% | 2,268 |
| Jul 1, 2025 | 1,724.00 | 1,850.00 | 1,780.00 | 1,793.00 | 1,793.00 | 4.00% | 8,984 |
| Jun 30, 2025 | 1,668.00 | 1,737.00 | 1,668.00 | 1,724.00 | 1,724.00 | 3.36% | 2,051 |
| Jun 29, 2025 | 1,650.00 | 1,749.00 | 1,649.00 | 1,668.00 | 1,668.00 | 1.09% | 5,582 |
| Jun 26, 2025 | 1,643.00 | 1,650.00 | 1,643.00 | 1,650.00 | 1,650.00 | 0.43% | 1,406 |
| Jun 25, 2025 | 1,642.00 | 1,688.00 | 1,602.00 | 1,643.00 | 1,643.00 | 0.06% | 4,644 |
| Jun 24, 2025 | 1,628.00 | 1,689.00 | 1,627.00 | 1,642.00 | 1,642.00 | 0.86% | 3,538 |
| Jun 23, 2025 | 1,635.00 | 1,636.00 | 1,597.00 | 1,628.00 | 1,628.00 | -0.43% | 2,229 |
| Jun 22, 2025 | 1,684.00 | 1,684.00 | 1,614.00 | 1,635.00 | 1,635.00 | 1.30% | 7,633 |
| Jun 19, 2025 | 1,586.00 | 1,657.00 | 1,609.00 | 1,614.00 | 1,614.00 | 1.77% | 1,553 |
| Jun 18, 2025 | 1,522.00 | 1,602.00 | 1,522.00 | 1,586.00 | 1,586.00 | 4.20% | 1,912 |
| Jun 17, 2025 | 1,534.00 | 1,599.00 | 1,521.00 | 1,522.00 | 1,522.00 | -0.78% | 4,369 |
| Jun 16, 2025 | 1,511.00 | 1,600.00 | 1,509.00 | 1,534.00 | 1,534.00 | 1.52% | 21,601 |
| Jun 15, 2025 | 1,472.00 | 1,669.00 | 1,361.00 | 1,511.00 | 1,511.00 | 1.00% | 11,439 |
| Jun 12, 2025 | 1,513.00 | 1,513.00 | 1,415.00 | 1,496.00 | 1,496.00 | -1.12% | 2,897 |
| Jun 11, 2025 | 1,492.00 | 1,559.00 | 1,428.00 | 1,513.00 | 1,513.00 | 1.41% | 910 |
| Jun 10, 2025 | 1,492.00 | 1,492.00 | 1,491.00 | 1,492.00 | 1,492.00 | - | 891 |
| Jun 9, 2025 | 1,499.00 | 1,530.00 | 1,428.00 | 1,492.00 | 1,492.00 | -0.47% | 462 |
| Jun 8, 2025 | 1,502.00 | 1,502.00 | 1,428.00 | 1,499.00 | 1,499.00 | -0.20% | 2,409 |
| Jun 5, 2025 | 1,616.00 | 1,549.00 | 1,473.00 | 1,502.00 | 1,502.00 | -7.05% | 3,054 |
| Jun 4, 2025 | 1,568.00 | 1,687.00 | 1,558.00 | 1,616.00 | 1,616.00 | 3.06% | 560 |
| Jun 3, 2025 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | - | 339 |
| May 29, 2025 | 1,583.00 | 1,583.00 | 1,513.00 | 1,568.00 | 1,568.00 | -0.95% | 498 |
| May 28, 2025 | 1,524.00 | 1,666.00 | 1,417.00 | 1,583.00 | 1,583.00 | 3.87% | 3,340 |
| May 27, 2025 | 1,499.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1.67% | 477 |
| May 26, 2025 | 1,501.00 | 1,502.00 | 1,470.00 | 1,499.00 | 1,499.00 | -0.13% | 2,113 |
| May 25, 2025 | 1,519.00 | 1,519.00 | 1,497.00 | 1,501.00 | 1,501.00 | -1.18% | 220 |