El Al Israel Airlines Ltd. (TLV:ELAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,628.00
+43.00 (2.71%)
At close: Dec 29, 2025
El Al Israel Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 28, 2025 | 1,621.00 | 1,621.00 | 1,578.00 | 1,585.00 | 1,585.00 | -2.22% | 649,950 |
| Dec 25, 2025 | 1,675.00 | 1,675.00 | 1,584.00 | 1,621.00 | 1,621.00 | -3.51% | 1,581,216 |
| Dec 24, 2025 | 1,655.00 | 1,680.00 | 1,609.00 | 1,680.00 | 1,680.00 | - | 1,626,530 |
| Dec 23, 2025 | 1,699.00 | 1,699.00 | 1,656.00 | 1,680.00 | 1,680.00 | -1.06% | 771,966 |
| Dec 22, 2025 | 1,685.00 | 1,699.00 | 1,658.00 | 1,698.00 | 1,698.00 | 1.07% | 2,026,724 |
| Dec 21, 2025 | 1,669.00 | 1,697.00 | 1,626.00 | 1,680.00 | 1,680.00 | 0.66% | 555,402 |
| Dec 18, 2025 | 1,602.00 | 1,671.00 | 1,575.00 | 1,669.00 | 1,669.00 | 2.39% | 2,794,072 |
| Dec 17, 2025 | 1,575.00 | 1,633.00 | 1,575.00 | 1,630.00 | 1,630.00 | 3.49% | 2,798,857 |
| Dec 16, 2025 | 1,483.00 | 1,575.00 | 1,483.00 | 1,575.00 | 1,575.00 | 6.78% | 2,910,494 |
| Dec 15, 2025 | 1,510.00 | 1,520.00 | 1,470.00 | 1,475.00 | 1,475.00 | -2.32% | 742,107 |
| Dec 14, 2025 | 1,499.00 | 1,510.00 | 1,471.00 | 1,510.00 | 1,510.00 | 0.60% | 506,447 |
| Dec 11, 2025 | 1,447.00 | 1,506.00 | 1,433.00 | 1,501.00 | 1,501.00 | 3.95% | 3,205,649 |
| Dec 10, 2025 | 1,400.00 | 1,454.00 | 1,399.00 | 1,444.00 | 1,444.00 | 3.14% | 1,322,026 |
| Dec 9, 2025 | 1,407.00 | 1,419.00 | 1,373.00 | 1,400.00 | 1,400.00 | -0.50% | 4,205,815 |
| Dec 8, 2025 | 1,399.00 | 1,416.00 | 1,379.00 | 1,407.00 | 1,407.00 | 2.03% | 1,849,121 |
| Dec 7, 2025 | 1,335.00 | 1,386.00 | 1,328.00 | 1,379.00 | 1,379.00 | 2.00% | 687,793 |
| Dec 4, 2025 | 1,390.00 | 1,395.00 | 1,337.00 | 1,352.00 | 1,352.00 | -2.31% | 1,380,131 |
| Dec 3, 2025 | 1,416.00 | 1,427.00 | 1,376.00 | 1,384.00 | 1,384.00 | -2.26% | 1,443,383 |
| Dec 2, 2025 | 1,397.00 | 1,430.00 | 1,395.00 | 1,416.00 | 1,416.00 | 1.36% | 1,721,102 |
| Dec 1, 2025 | 1,421.00 | 1,433.00 | 1,380.00 | 1,397.00 | 1,397.00 | -3.66% | 2,889,512 |
| Nov 30, 2025 | 1,400.00 | 1,456.00 | 1,384.00 | 1,450.00 | 1,450.00 | 3.79% | 1,395,640 |
| Nov 27, 2025 | 1,469.00 | 1,469.00 | 1,360.00 | 1,397.00 | 1,397.00 | -4.90% | 4,127,848 |
| Nov 26, 2025 | 1,474.00 | 1,485.00 | 1,453.00 | 1,469.00 | 1,469.00 | -0.34% | 573,170 |
| Nov 25, 2025 | 1,460.00 | 1,491.00 | 1,444.00 | 1,474.00 | 1,474.00 | 4.17% | 1,685,249 |
| Nov 24, 2025 | 1,429.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,415.00 | -1.46% | 1,309,467 |
| Nov 23, 2025 | 1,407.00 | 1,438.00 | 1,401.00 | 1,436.00 | 1,436.00 | 2.06% | 503,712 |
| Nov 20, 2025 | 1,432.00 | 1,436.00 | 1,395.00 | 1,407.00 | 1,407.00 | -1.75% | 1,496,866 |
| Nov 19, 2025 | 1,420.00 | 1,453.00 | 1,418.00 | 1,432.00 | 1,432.00 | 0.92% | 2,479,509 |
| Nov 18, 2025 | 1,437.00 | 1,440.00 | 1,402.00 | 1,419.00 | 1,419.00 | -1.25% | 1,510,655 |
| Nov 17, 2025 | 1,465.00 | 1,482.00 | 1,415.00 | 1,437.00 | 1,437.00 | -1.91% | 1,762,779 |
| Nov 16, 2025 | 1,450.00 | 1,515.00 | 1,448.00 | 1,465.00 | 1,465.00 | 0.83% | 1,203,327 |
| Nov 13, 2025 | 1,458.00 | 1,488.00 | 1,417.00 | 1,453.00 | 1,453.00 | -0.34% | 3,070,595 |
| Nov 12, 2025 | 1,508.00 | 1,517.00 | 1,434.00 | 1,458.00 | 1,458.00 | -3.25% | 3,221,256 |
| Nov 11, 2025 | 1,555.00 | 1,652.00 | 1,480.00 | 1,507.00 | 1,507.00 | -2.14% | 10,575,420 |
| Nov 10, 2025 | 1,509.00 | 1,545.00 | 1,509.00 | 1,540.00 | 1,540.00 | 1.05% | 2,397,140 |
| Nov 9, 2025 | 1,508.00 | 1,524.00 | 1,490.00 | 1,524.00 | 1,524.00 | 0.73% | 792,504 |
| Nov 6, 2025 | 1,474.00 | 1,533.00 | 1,474.00 | 1,513.00 | 1,513.00 | 2.65% | 4,301,443 |
| Nov 5, 2025 | 1,439.00 | 1,488.00 | 1,424.00 | 1,474.00 | 1,474.00 | 2.43% | 2,191,860 |
| Nov 4, 2025 | 1,400.00 | 1,439.00 | 1,386.00 | 1,439.00 | 1,439.00 | 1.84% | 1,485,322 |
| Nov 3, 2025 | 1,368.00 | 1,424.00 | 1,363.00 | 1,413.00 | 1,413.00 | 1.73% | 2,383,659 |
| Nov 2, 2025 | 1,355.00 | 1,389.00 | 1,353.00 | 1,389.00 | 1,389.00 | 2.51% | 634,409 |
| Oct 30, 2025 | 1,340.00 | 1,355.00 | 1,328.00 | 1,355.00 | 1,355.00 | 0.59% | 1,414,023 |
| Oct 29, 2025 | 1,331.00 | 1,368.00 | 1,330.00 | 1,347.00 | 1,347.00 | 0.52% | 2,571,954 |
| Oct 28, 2025 | 1,300.00 | 1,357.00 | 1,300.00 | 1,340.00 | 1,340.00 | 2.84% | 2,632,475 |
| Oct 27, 2025 | 1,309.00 | 1,328.00 | 1,286.00 | 1,303.00 | 1,303.00 | -1.96% | 3,379,991 |
| Oct 26, 2025 | 1,332.00 | 1,342.00 | 1,300.00 | 1,329.00 | 1,329.00 | -0.45% | 918,370 |
| Oct 23, 2025 | 1,338.00 | 1,350.00 | 1,307.00 | 1,335.00 | 1,335.00 | -0.96% | 3,022,095 |
| Oct 22, 2025 | 1,348.00 | 1,360.00 | 1,323.00 | 1,348.00 | 1,348.00 | - | 1,456,565 |
| Oct 21, 2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,348.00 | 1,348.00 | 1.20% | 1,197,687 |
| Oct 20, 2025 | 1,350.00 | 1,374.00 | 1,310.00 | 1,332.00 | 1,332.00 | -1.33% | 2,889,442 |