Effi Capital Nadlan Ltd (TLV:EFCP)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,082.00
+2.00 (0.19%)
Nov 3, 2026, 5:24 PM IST
Effi Capital Nadlan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,080.00 | 1,082.00 | 1,038.00 | 1,082.00 | 1,082.00 | 0.19% | 5,253 |
| Nov 2, 2026 | 1,142.00 | 1,142.00 | 1,049.00 | 1,080.00 | 1,080.00 | 2.37% | 7,074 |
| Oct 30, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 2,992 |
| Oct 29, 2026 | 1,053.00 | 1,077.00 | 1,053.00 | 1,055.00 | 1,055.00 | 0.19% | 866 |
| Oct 28, 2026 | 1,083.00 | 1,057.00 | 1,008.00 | 1,053.00 | 1,053.00 | -2.77% | 14,121 |
| Oct 26, 2026 | 1,081.00 | 1,133.00 | 1,068.00 | 1,083.00 | 1,083.00 | 0.19% | 9,807 |
| Oct 23, 2026 | 1,059.00 | 1,090.00 | 1,060.00 | 1,081.00 | 1,081.00 | 2.08% | 2,460 |
| Oct 22, 2026 | 1,081.00 | 1,081.00 | 1,052.00 | 1,059.00 | 1,059.00 | -2.04% | 13,027 |
| Oct 21, 2026 | 1,096.00 | 1,097.00 | 1,054.00 | 1,081.00 | 1,081.00 | -1.37% | 4,279 |
| Oct 20, 2026 | 1,091.00 | 1,139.00 | 1,080.00 | 1,096.00 | 1,096.00 | 0.46% | 7,224 |
| Oct 19, 2026 | 1,087.00 | 1,113.00 | 1,080.00 | 1,091.00 | 1,091.00 | 0.37% | 1,589 |
| Oct 16, 2026 | 1,082.00 | 1,136.00 | 1,078.00 | 1,087.00 | 1,087.00 | 0.46% | 8,638 |
| Oct 15, 2026 | 1,077.00 | 1,124.00 | 1,067.00 | 1,082.00 | 1,082.00 | 0.46% | 10,142 |
| Oct 14, 2026 | 1,069.00 | 1,100.00 | 1,045.00 | 1,077.00 | 1,077.00 | 0.75% | 17,712 |
| Oct 13, 2026 | 1,037.00 | 1,098.00 | 1,037.00 | 1,069.00 | 1,069.00 | 3.09% | 4,528 |
| Oct 12, 2026 | 1,017.00 | 1,044.00 | 1,005.00 | 1,037.00 | 1,037.00 | 1.97% | 5,064 |
| Oct 9, 2026 | 1,020.00 | 1,029.00 | 999.20 | 1,017.00 | 1,017.00 | 4.12% | 11,093 |
| Oct 8, 2026 | 997.50 | 1,000.00 | 969.70 | 976.80 | 976.80 | -2.08% | 169,668 |
| Oct 7, 2026 | 1,048.00 | 1,051.00 | 979.60 | 997.50 | 997.50 | -4.82% | 38,558 |
| Oct 6, 2026 | 1,077.00 | 1,077.00 | 1,034.00 | 1,048.00 | 1,048.00 | -2.69% | 6,004 |
| Oct 5, 2026 | 1,094.00 | 1,095.00 | 1,070.00 | 1,077.00 | 1,077.00 | -1.55% | 26,873 |
| Oct 1, 2026 | 1,113.00 | 1,095.00 | 1,090.00 | 1,094.00 | 1,094.00 | -1.71% | 1,057 |
| Sep 30, 2026 | 1,099.00 | 1,119.00 | 1,090.00 | 1,113.00 | 1,113.00 | 1.27% | 2,387 |
| Sep 29, 2026 | 1,068.00 | 1,102.00 | 971.90 | 1,099.00 | 1,099.00 | 2.90% | 12,027 |
| Sep 28, 2026 | 1,104.00 | 1,125.00 | 1,050.00 | 1,068.00 | 1,068.00 | -3.26% | 334 |
| Sep 24, 2026 | 1,102.00 | 1,121.00 | 1,102.00 | 1,104.00 | 1,104.00 | 0.18% | 22,724 |
| Sep 23, 2026 | 1,120.00 | 1,123.00 | 1,099.00 | 1,102.00 | 1,102.00 | -1.61% | 1,037 |
| Sep 22, 2026 | 1,119.00 | 1,128.00 | 1,109.00 | 1,120.00 | 1,120.00 | 0.09% | 22,884 |
| Sep 17, 2026 | 1,210.00 | 1,210.00 | 1,115.00 | 1,119.00 | 1,119.00 | 0.09% | 9,357 |
| Sep 16, 2026 | 1,121.00 | 1,121.00 | 1,087.00 | 1,118.00 | 1,118.00 | -0.27% | 3,808 |
| Sep 15, 2026 | 1,140.00 | 1,140.00 | 1,087.00 | 1,121.00 | 1,121.00 | -1.67% | 73,683 |
| Sep 14, 2026 | 1,171.00 | 1,171.00 | 1,135.00 | 1,140.00 | 1,140.00 | -2.65% | 12,533 |
| Sep 10, 2026 | 1,179.00 | 1,199.00 | 1,154.00 | 1,171.00 | 1,171.00 | -0.68% | 4,342 |
| Sep 9, 2026 | 1,189.00 | 1,236.00 | 1,160.00 | 1,179.00 | 1,179.00 | -0.84% | 5,103 |
| Sep 8, 2026 | 1,207.00 | 1,258.00 | 1,183.00 | 1,189.00 | 1,189.00 | -1.49% | 6,374 |
| Sep 7, 2026 | 1,203.00 | 1,257.00 | 1,179.00 | 1,207.00 | 1,207.00 | 0.33% | 2,219 |
| Sep 4, 2026 | 1,150.00 | 1,221.00 | 1,150.00 | 1,203.00 | 1,203.00 | 3.35% | 4,297 |
| 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 |