El Al Israel Airlines Ltd. (TLV:ELAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,562.00
+8.00 (0.51%)
At close: Feb 27, 2026
El Al Israel Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,554.00 | 1,587.00 | 1,505.00 | 1,562.00 | 1,562.00 | 0.51% | 1,693,810 |
| Feb 26, 2026 | 1,570.00 | 1,630.00 | 1,549.00 | 1,554.00 | 1,554.00 | -1.27% | 2,676,797 |
| Feb 25, 2026 | 1,655.00 | 1,694.00 | 1,490.00 | 1,574.00 | 1,574.00 | -5.29% | 5,792,859 |
| Feb 24, 2026 | 1,720.00 | 1,755.00 | 1,640.00 | 1,662.00 | 1,662.00 | -3.93% | 1,314,836 |
| Feb 23, 2026 | 1,730.00 | 1,744.00 | 1,685.00 | 1,730.00 | 1,730.00 | - | 2,113,749 |
| Feb 20, 2026 | 1,744.00 | 1,749.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1.35% | 836,070 |
| Feb 19, 2026 | 1,676.00 | 1,718.00 | 1,654.00 | 1,707.00 | 1,707.00 | 2.77% | 2,546,009 |
| Feb 18, 2026 | 1,638.00 | 1,685.00 | 1,632.00 | 1,661.00 | 1,661.00 | 1.40% | 915,204 |
| Feb 17, 2026 | 1,700.00 | 1,700.00 | 1,638.00 | 1,638.00 | 1,638.00 | -2.67% | 1,045,830 |
| Feb 16, 2026 | 1,655.00 | 1,690.00 | 1,633.00 | 1,683.00 | 1,683.00 | 2.00% | 1,123,439 |
| Feb 13, 2026 | 1,710.00 | 1,710.00 | 1,597.00 | 1,650.00 | 1,650.00 | -5.34% | 2,873,031 |
| Feb 12, 2026 | 1,715.00 | 1,750.00 | 1,710.00 | 1,743.00 | 1,743.00 | 1.63% | 1,018,161 |
| Feb 11, 2026 | 1,763.00 | 1,781.00 | 1,708.00 | 1,715.00 | 1,715.00 | -2.78% | 1,495,854 |
| Feb 10, 2026 | 1,793.00 | 1,800.00 | 1,759.00 | 1,764.00 | 1,764.00 | -1.62% | 1,045,618 |
| Feb 9, 2026 | 1,795.00 | 1,797.00 | 1,767.00 | 1,793.00 | 1,793.00 | -0.39% | 1,414,074 |
| Feb 6, 2026 | 1,775.00 | 1,815.00 | 1,755.00 | 1,800.00 | 1,800.00 | 1.41% | 1,361,669 |
| Feb 5, 2026 | 1,800.00 | 1,815.00 | 1,775.00 | 1,775.00 | 1,775.00 | -2.10% | 6,448,807 |
| Feb 4, 2026 | 1,763.00 | 1,820.00 | 1,745.00 | 1,813.00 | 1,813.00 | 3.19% | 1,130,277 |
| Feb 3, 2026 | 1,763.00 | 1,794.00 | 1,745.00 | 1,757.00 | 1,757.00 | -0.34% | 2,025,125 |
| Feb 2, 2026 | 1,755.00 | 1,776.00 | 1,720.00 | 1,763.00 | 1,763.00 | 0.46% | 1,418,422 |
| Jan 30, 2026 | 1,770.00 | 1,770.00 | 1,734.00 | 1,755.00 | 1,755.00 | -0.85% | 713,533 |
| Jan 29, 2026 | 1,790.00 | 1,818.00 | 1,759.00 | 1,770.00 | 1,770.00 | -1.12% | 1,444,334 |
| Jan 28, 2026 | 1,800.00 | 1,820.00 | 1,773.00 | 1,790.00 | 1,790.00 | -0.56% | 1,623,873 |
| Jan 27, 2026 | 1,815.00 | 1,815.00 | 1,775.00 | 1,800.00 | 1,800.00 | - | 1,489,829 |
| Jan 26, 2026 | 1,765.00 | 1,809.00 | 1,760.00 | 1,800.00 | 1,800.00 | 4.17% | 2,068,319 |
| Jan 23, 2026 | 1,715.00 | 1,730.00 | 1,712.00 | 1,728.00 | 1,728.00 | 1.17% | 759,425 |
| Jan 22, 2026 | 1,712.00 | 1,727.00 | 1,692.00 | 1,708.00 | 1,708.00 | 0.83% | 1,329,574 |
| Jan 21, 2026 | 1,689.00 | 1,714.00 | 1,676.00 | 1,694.00 | 1,694.00 | 0.83% | 1,529,960 |
| Jan 20, 2026 | 1,740.00 | 1,749.00 | 1,676.00 | 1,680.00 | 1,680.00 | -3.23% | 1,579,813 |
| Jan 19, 2026 | 1,774.00 | 1,774.00 | 1,731.00 | 1,736.00 | 1,736.00 | -2.25% | 1,964,717 |
| Jan 16, 2026 | 1,760.00 | 1,787.00 | 1,734.00 | 1,776.00 | 1,776.00 | -1.66% | 672,747 |
| Jan 15, 2026 | 1,813.00 | 1,866.00 | 1,784.00 | 1,806.00 | 1,749.00 | 1.80% | 2,426,358 |
| Jan 14, 2026 | 1,769.00 | 1,786.00 | 1,736.00 | 1,774.00 | 1,718.01 | 1.08% | 1,463,759 |
| Jan 13, 2026 | 1,760.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,699.61 | -0.28% | 1,161,582 |
| Jan 12, 2026 | 1,803.00 | 1,816.00 | 1,737.00 | 1,760.00 | 1,704.45 | -1.95% | 1,244,256 |
| Jan 9, 2026 | 1,784.00 | 1,806.00 | 1,779.00 | 1,795.00 | 1,738.35 | 0.67% | 853,567 |
| Jan 8, 2026 | 1,698.00 | 1,785.00 | 1,697.00 | 1,783.00 | 1,726.73 | 5.01% | 1,949,715 |
| Jan 7, 2026 | 1,708.00 | 1,721.00 | 1,684.00 | 1,698.00 | 1,644.41 | -0.59% | 1,448,037 |
| Jan 6, 2026 | 1,713.00 | 1,740.00 | 1,688.00 | 1,708.00 | 1,654.09 | 1.07% | 1,739,777 |
| Jan 5, 2026 | 1,666.00 | 1,690.00 | 1,656.00 | 1,690.00 | 1,636.66 | 2.36% | 1,664,378 |
| Jan 1, 2026 | 1,636.00 | 1,651.00 | 1,599.00 | 1,651.00 | 1,598.89 | 0.92% | 1,402,892 |
| Dec 31, 2025 | 1,650.00 | 1,665.00 | 1,608.00 | 1,636.00 | 1,584.37 | -0.85% | 1,088,111 |
| Dec 30, 2025 | 1,628.00 | 1,657.00 | 1,616.00 | 1,650.00 | 1,597.92 | 1.35% | 1,127,837 |
| Dec 29, 2025 | 1,584.00 | 1,628.00 | 1,555.00 | 1,628.00 | 1,576.62 | 2.71% | 1,226,495 |
| Dec 28, 2025 | 1,621.00 | 1,621.00 | 1,578.00 | 1,585.00 | 1,534.98 | -2.22% | 649,950 |
| Dec 25, 2025 | 1,675.00 | 1,675.00 | 1,584.00 | 1,621.00 | 1,569.84 | -3.51% | 1,581,216 |
| Dec 24, 2025 | 1,655.00 | 1,680.00 | 1,609.00 | 1,680.00 | 1,626.98 | - | 1,626,530 |
| Dec 23, 2025 | 1,699.00 | 1,699.00 | 1,656.00 | 1,680.00 | 1,626.98 | -1.06% | 771,966 |
| Dec 22, 2025 | 1,685.00 | 1,699.00 | 1,658.00 | 1,698.00 | 1,644.41 | 1.07% | 2,026,724 |
| Dec 21, 2025 | 1,669.00 | 1,697.00 | 1,626.00 | 1,680.00 | 1,626.98 | 0.66% | 555,402 |