Effi Capital Nadlan Ltd (TLV:EFCP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,163.00
+41.00 (3.65%)
Sep 3, 2026, 5:24 PM IDT
Effi Capital Nadlan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,122.00 | 1,172.00 | 1,122.00 | 1,164.00 | 1,164.00 | 3.74% | 27,257 |
| Sep 2, 2026 | 1,121.00 | 1,149.00 | 1,090.00 | 1,122.00 | 1,122.00 | 0.81% | 16,078 |
| Sep 1, 2026 | 1,092.00 | 1,146.00 | 1,080.00 | 1,113.00 | 1,113.00 | 1.92% | 127,426 |
| Aug 31, 2026 | 1,148.00 | 1,148.00 | 1,088.00 | 1,092.00 | 1,092.00 | -1.71% | 1,409 |
| Aug 28, 2026 | 1,150.00 | 1,150.00 | 1,087.00 | 1,111.00 | 1,111.00 | 1.83% | 9,395 |
| Aug 27, 2026 | 1,150.00 | 1,150.00 | 1,088.00 | 1,091.00 | 1,091.00 | -0.27% | 32,759 |
| Aug 26, 2026 | 1,150.00 | 1,150.00 | 1,087.00 | 1,094.00 | 1,094.00 | -1.71% | 4,381 |
| Aug 25, 2026 | 1,190.00 | 1,190.00 | 1,105.00 | 1,113.00 | 1,113.00 | -2.11% | 5,371 |
| Aug 24, 2026 | 1,172.00 | 1,172.00 | 1,104.00 | 1,137.00 | 1,137.00 | 2.34% | 1,048 |
| Aug 21, 2026 | 1,113.00 | 1,127.00 | 1,095.00 | 1,111.00 | 1,111.00 | -0.18% | 3,585 |
| Aug 20, 2026 | 1,121.00 | 1,177.00 | 1,069.00 | 1,113.00 | 1,113.00 | -0.36% | 2,894 |
| Aug 19, 2026 | 1,200.00 | 1,200.00 | 1,102.00 | 1,117.00 | 1,117.00 | 0.72% | 3,513 |
| Aug 18, 2026 | 1,106.00 | 1,117.00 | 1,080.00 | 1,109.00 | 1,109.00 | 0.27% | 4,328 |
| Aug 17, 2026 | 1,143.00 | 1,143.00 | 1,100.00 | 1,106.00 | 1,106.00 | -3.24% | 19,481 |
| Aug 14, 2026 | 1,101.00 | 1,169.00 | 1,101.00 | 1,143.00 | 1,143.00 | 3.81% | 271 |
| Aug 13, 2026 | 1,113.00 | 1,113.00 | 1,098.00 | 1,101.00 | 1,101.00 | -1.08% | 1,279 |
| Aug 12, 2026 | 1,144.00 | 1,190.00 | 1,103.00 | 1,113.00 | 1,113.00 | -2.28% | 17,562 |
| Aug 11, 2026 | 1,205.00 | 1,205.00 | 1,118.00 | 1,139.00 | 1,139.00 | -3.56% | 9,742 |
| Aug 10, 2026 | 1,164.00 | 1,268.00 | 1,125.00 | 1,181.00 | 1,181.00 | 1.46% | 3,174 |
| Aug 7, 2026 | 1,160.00 | 1,218.00 | 1,131.00 | 1,164.00 | 1,164.00 | 0.34% | 3,906 |
| Aug 6, 2026 | 1,221.00 | 1,233.00 | 1,160.00 | 1,160.00 | 1,160.00 | -5.00% | 34,659 |
| Aug 5, 2026 | 1,248.00 | 1,270.00 | 1,187.00 | 1,221.00 | 1,221.00 | -2.16% | 5,405 |
| Aug 4, 2026 | 1,270.00 | 1,280.00 | 1,201.00 | 1,248.00 | 1,248.00 | -3.18% | 1,954 |
| Aug 3, 2026 | 1,322.00 | 1,322.00 | 1,280.00 | 1,289.00 | 1,289.00 | -2.50% | 434 |
| Jul 31, 2026 | 1,308.00 | 1,330.00 | 1,308.00 | 1,322.00 | 1,322.00 | 1.07% | 655 |
| Jul 30, 2026 | 1,350.00 | 1,350.00 | 1,285.00 | 1,308.00 | 1,308.00 | 0.15% | 861 |
| Jul 29, 2026 | 1,319.00 | 1,317.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.99% | 945 |
| Jul 28, 2026 | 1,330.00 | 1,330.00 | 1,299.00 | 1,319.00 | 1,319.00 | -0.83% | 2,425 |
| Jul 27, 2026 | 1,359.00 | 1,359.00 | 1,300.00 | 1,330.00 | 1,330.00 | -1.48% | 4,061 |
| Jul 24, 2026 | 1,368.00 | 1,368.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.32% | 2,254 |
| Jul 22, 2026 | 1,383.00 | 1,383.00 | 1,337.00 | 1,368.00 | 1,368.00 | -1.08% | 1,325 |
| Jul 21, 2026 | 1,406.00 | 1,413.00 | 1,370.00 | 1,383.00 | 1,383.00 | -1.64% | 1,071 |
| Jul 20, 2026 | 1,362.00 | 1,450.00 | 1,362.00 | 1,406.00 | 1,406.00 | 3.23% | 13,762 |
| Jul 17, 2026 | 1,424.00 | 1,424.00 | 1,353.00 | 1,362.00 | 1,362.00 | -4.35% | 294 |
| Jul 16, 2026 | 1,431.00 | 1,431.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.49% | 730 |
| Jul 15, 2026 | 1,406.00 | 1,457.00 | 1,406.00 | 1,431.00 | 1,431.00 | 1.78% | 2,356 |
| Jul 14, 2026 | 1,457.00 | 1,457.00 | 1,383.00 | 1,406.00 | 1,406.00 | -3.50% | 1,382 |
| Jul 13, 2026 | 1,527.00 | 1,494.00 | 1,382.00 | 1,457.00 | 1,457.00 | -4.58% | 2,167 |
| Jul 10, 2026 | 1,510.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1.13% | 271 |
| Jul 9, 2026 | 1,513.00 | 1,513.00 | 1,480.00 | 1,510.00 | 1,510.00 | -0.20% | 1,124 |
| Jul 8, 2026 | 1,521.00 | 1,521.00 | 1,512.00 | 1,513.00 | 1,513.00 | -0.53% | 1,065 |
| Jul 7, 2026 | 1,517.00 | 1,527.00 | 1,498.00 | 1,521.00 | 1,521.00 | 0.26% | 1,892 |
| Jul 6, 2026 | 1,523.00 | 1,527.00 | 1,345.00 | 1,517.00 | 1,517.00 | -0.39% | 2,779 |
| Jul 3, 2026 | 1,526.00 | 1,527.00 | 1,521.00 | 1,523.00 | 1,523.00 | -0.20% | 1,213 |
| Jul 2, 2026 | 1,527.00 | 1,527.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.07% | 393 |
| Jul 1, 2026 | 1,504.00 | 1,530.00 | 1,504.00 | 1,527.00 | 1,527.00 | 1.53% | 761 |
| Jun 30, 2026 | 1,531.00 | 1,543.00 | 1,485.00 | 1,504.00 | 1,504.00 | -1.76% | 904 |
| Jun 29, 2026 | 1,500.00 | 1,567.00 | 1,500.00 | 1,531.00 | 1,531.00 | 2.07% | 7,501 |
| Jun 26, 2026 | 1,500.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | - | 670 |
| Jun 25, 2026 | 1,469.00 | 1,500.00 | 1,469.00 | 1,500.00 | 1,500.00 | 2.11% | 471 |