Effi Capital Nadlan Ltd (TLV:EFCP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,530.00
-3.00 (-0.20%)
May 20, 2026, 1:37 PM IDT
Effi Capital Nadlan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,568.00 | 1,568.00 | 1,520.00 | 1,533.00 | 1,533.00 | -2.23% | 2,835 |
| May 18, 2026 | 1,610.00 | 1,602.00 | 1,540.00 | 1,568.00 | 1,568.00 | -2.61% | 4,946 |
| May 15, 2026 | 1,750.00 | 1,750.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.06% | 569 |
| May 14, 2026 | 1,623.00 | 1,634.00 | 1,584.00 | 1,611.00 | 1,611.00 | -0.74% | 10,248 |
| May 13, 2026 | 1,631.00 | 1,640.00 | 1,620.00 | 1,623.00 | 1,623.00 | -0.49% | 1,634 |
| May 12, 2026 | 1,750.00 | 1,750.00 | 1,556.00 | 1,631.00 | 1,631.00 | -3.61% | 6,081 |
| May 11, 2026 | 1,689.00 | 1,692.00 | 1,689.00 | 1,692.00 | 1,692.00 | 0.18% | 496 |
| May 8, 2026 | 1,700.00 | 1,700.00 | 1,656.00 | 1,689.00 | 1,689.00 | -0.65% | 1,488 |
| May 7, 2026 | 1,649.00 | 1,700.00 | 1,648.00 | 1,700.00 | 1,700.00 | 3.09% | 29,228 |
| May 6, 2026 | 1,593.00 | 1,731.00 | 1,593.00 | 1,649.00 | 1,649.00 | 3.52% | 3,959 |
| May 5, 2026 | 1,608.00 | 1,669.00 | 1,518.00 | 1,593.00 | 1,593.00 | -0.93% | 25,452 |
| May 4, 2026 | 1,668.00 | 1,668.00 | 1,576.00 | 1,608.00 | 1,608.00 | -2.66% | 3,604 |
| May 1, 2026 | 1,634.00 | 1,660.00 | 1,634.00 | 1,652.00 | 1,652.00 | 1.10% | 1,568 |
| Apr 30, 2026 | 1,613.00 | 1,667.00 | 1,595.00 | 1,634.00 | 1,634.00 | 1.30% | 1,064 |
| Apr 29, 2026 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | - | 656 |
| Apr 28, 2026 | 1,620.00 | 1,619.00 | 1,594.00 | 1,613.00 | 1,613.00 | -0.43% | 2,229 |
| Apr 27, 2026 | 1,652.00 | 1,625.00 | 1,618.00 | 1,620.00 | 1,620.00 | -1.94% | 1,524 |
| Apr 24, 2026 | 1,668.00 | 1,668.00 | 1,650.00 | 1,652.00 | 1,652.00 | -0.96% | 123 |
| Apr 23, 2026 | 1,654.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.85% | 270 |
| Apr 20, 2026 | 1,599.00 | 1,658.00 | 1,597.00 | 1,654.00 | 1,654.00 | 3.44% | 1,031 |
| Apr 17, 2026 | 1,444.00 | 1,613.00 | 1,444.00 | 1,599.00 | 1,599.00 | 1.33% | 3,611 |
| Apr 16, 2026 | 1,600.00 | 1,600.00 | 1,514.00 | 1,578.00 | 1,578.00 | 2.94% | 1,268 |
| Apr 15, 2026 | 1,531.00 | 1,567.00 | 1,487.00 | 1,533.00 | 1,533.00 | 0.13% | 598 |
| Apr 14, 2026 | 1,512.00 | 1,547.00 | 1,497.00 | 1,531.00 | 1,531.00 | 1.26% | 3,090 |
| Apr 13, 2026 | 1,492.00 | 1,512.00 | 1,492.00 | 1,512.00 | 1,512.00 | 1.34% | 1,508 |
| Apr 10, 2026 | 1,466.00 | 1,496.00 | 1,462.00 | 1,492.00 | 1,492.00 | 1.77% | 5,207 |
| Apr 9, 2026 | 1,490.00 | 1,490.00 | 1,433.00 | 1,466.00 | 1,466.00 | -1.61% | 4,883 |
| Apr 6, 2026 | 1,441.00 | 1,491.00 | 1,441.00 | 1,490.00 | 1,490.00 | 3.40% | 871 |
| Apr 3, 2026 | 1,425.00 | 1,444.00 | 1,418.00 | 1,441.00 | 1,441.00 | 1.12% | 1,067 |
| Mar 31, 2026 | 1,416.00 | 1,439.00 | 1,414.00 | 1,425.00 | 1,425.00 | 0.64% | 4,325 |
| Mar 30, 2026 | 1,444.00 | 1,440.00 | 1,397.00 | 1,416.00 | 1,416.00 | -1.94% | 3,713 |
| Mar 27, 2026 | 1,481.00 | 1,454.00 | 1,440.00 | 1,444.00 | 1,444.00 | -2.50% | 2,076 |
| Mar 26, 2026 | 1,486.00 | 1,486.00 | 1,480.00 | 1,481.00 | 1,481.00 | -0.34% | 585 |
| Mar 25, 2026 | 1,488.00 | 1,494.00 | 1,467.00 | 1,486.00 | 1,486.00 | -0.13% | 3,096 |
| Mar 24, 2026 | 1,488.00 | 1,488.00 | 1,453.00 | 1,488.00 | 1,488.00 | - | 2,852 |
| Mar 23, 2026 | 1,507.00 | 1,507.00 | 1,476.00 | 1,488.00 | 1,488.00 | -1.26% | 4,601 |
| Mar 20, 2026 | 1,500.00 | 1,508.00 | 1,500.00 | 1,507.00 | 1,507.00 | 0.47% | 461 |
| Mar 19, 2026 | 1,516.00 | 1,516.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.06% | 1,501 |
| Mar 18, 2026 | 1,516.00 | 1,517.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 647 |
| Mar 17, 2026 | 1,561.00 | 1,561.00 | 1,500.00 | 1,516.00 | 1,516.00 | -0.13% | 1,104 |
| Mar 16, 2026 | 1,528.00 | 1,533.00 | 1,500.00 | 1,518.00 | 1,518.00 | -0.65% | 1,014 |
| Mar 13, 2026 | 1,519.00 | 1,534.00 | 1,516.00 | 1,528.00 | 1,528.00 | 0.59% | 167 |
| Mar 12, 2026 | 1,520.00 | 1,524.00 | 1,510.00 | 1,519.00 | 1,519.00 | -1.81% | 2,454 |
| Mar 11, 2026 | 1,566.00 | 1,555.00 | 1,515.00 | 1,547.00 | 1,547.00 | -1.21% | 4,271 |
| Mar 10, 2026 | 1,500.00 | 1,570.00 | 1,500.00 | 1,566.00 | 1,566.00 | 0.38% | 1,616 |
| Mar 9, 2026 | 1,591.00 | 1,591.00 | 1,525.00 | 1,560.00 | 1,560.00 | -1.95% | 1,831 |
| Mar 6, 2026 | 1,572.00 | 1,600.00 | 1,577.00 | 1,591.00 | 1,591.00 | 1.21% | 1,101 |
| Mar 5, 2026 | 1,511.00 | 1,585.00 | 1,511.00 | 1,572.00 | 1,572.00 | 1.16% | 4,094 |
| Mar 4, 2026 | 1,553.00 | 1,609.00 | 1,514.00 | 1,554.00 | 1,554.00 | 0.06% | 6,838 |
| Mar 2, 2026 | 1,476.00 | 1,603.00 | 1,483.00 | 1,553.00 | 1,553.00 | 5.22% | 2,698 |