Elco Ltd. (TLV:ELCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,200
-70 (-0.49%)
At close: Mar 20, 2026
Elco Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14,260.00 | 14,340.00 | 14,090.00 | 14,200.00 | 14,200.00 | -0.49% | 18,768 |
| Mar 19, 2026 | 14,230.00 | 14,540.00 | 14,030.00 | 14,270.00 | 14,270.00 | 0.28% | 37,268 |
| Mar 18, 2026 | 14,380.00 | 14,440.00 | 14,030.00 | 14,230.00 | 14,230.00 | -1.04% | 29,937 |
| Mar 17, 2026 | 14,070.00 | 14,470.00 | 13,760.00 | 14,380.00 | 14,380.00 | 2.20% | 24,737 |
| Mar 16, 2026 | 14,500.00 | 14,500.00 | 13,970.00 | 14,070.00 | 14,070.00 | -2.97% | 22,482 |
| Mar 13, 2026 | 14,360.00 | 14,740.00 | 14,250.00 | 14,500.00 | 14,500.00 | 0.97% | 10,650 |
| Mar 12, 2026 | 14,780.00 | 14,790.00 | 14,270.00 | 14,360.00 | 14,360.00 | -2.84% | 26,746 |
| Mar 11, 2026 | 15,210.00 | 15,220.00 | 14,620.00 | 14,780.00 | 14,780.00 | -2.83% | 24,341 |
| Mar 10, 2026 | 15,560.00 | 15,700.00 | 15,060.00 | 15,210.00 | 15,210.00 | -1.62% | 21,016 |
| Mar 9, 2026 | 15,980.00 | 15,980.00 | 15,200.00 | 15,460.00 | 15,460.00 | -3.25% | 25,163 |
| Mar 6, 2026 | 15,930.00 | 16,160.00 | 15,580.00 | 15,980.00 | 15,980.00 | 0.31% | 40,354 |
| Mar 5, 2026 | 15,500.00 | 16,230.00 | 15,440.00 | 15,930.00 | 15,930.00 | 2.77% | 22,330 |
| Mar 4, 2026 | 15,700.00 | 15,850.00 | 15,200.00 | 15,500.00 | 15,500.00 | -1.27% | 33,156 |
| Mar 2, 2026 | 15,180.00 | 16,130.00 | 15,180.00 | 15,700.00 | 15,700.00 | 3.43% | 70,126 |
| Feb 27, 2026 | 15,320.00 | 15,540.00 | 14,330.00 | 15,180.00 | 15,180.00 | -0.91% | 62,289 |
| Feb 26, 2026 | 15,470.00 | 15,480.00 | 14,960.00 | 15,320.00 | 15,320.00 | -0.97% | 24,582 |
| Feb 25, 2026 | 15,600.00 | 15,910.00 | 15,120.00 | 15,470.00 | 15,470.00 | -0.83% | 25,649 |
| Feb 24, 2026 | 15,980.00 | 16,010.00 | 15,590.00 | 15,600.00 | 15,600.00 | -2.38% | 25,528 |
| Feb 23, 2026 | 16,270.00 | 16,320.00 | 15,710.00 | 15,980.00 | 15,980.00 | -1.78% | 33,064 |
| Feb 20, 2026 | 16,170.00 | 16,400.00 | 15,980.00 | 16,270.00 | 16,270.00 | 1.06% | 16,580 |
| Feb 19, 2026 | 16,510.00 | 16,560.00 | 15,900.00 | 16,100.00 | 16,100.00 | -2.48% | 29,421 |
| Feb 18, 2026 | 16,620.00 | 16,840.00 | 16,270.00 | 16,510.00 | 16,510.00 | -0.66% | 36,918 |
| Feb 17, 2026 | 16,850.00 | 16,920.00 | 16,410.00 | 16,620.00 | 16,620.00 | -1.60% | 47,185 |
| Feb 16, 2026 | 16,900.00 | 16,980.00 | 16,380.00 | 16,890.00 | 16,890.00 | 1.81% | 31,250 |
| Feb 13, 2026 | 16,590.00 | 16,780.00 | 16,370.00 | 16,590.00 | 16,590.00 | 0.24% | 8,274 |
| Feb 12, 2026 | 16,440.00 | 16,660.00 | 16,220.00 | 16,550.00 | 16,550.00 | 0.67% | 34,249 |
| Feb 11, 2026 | 16,550.00 | 16,730.00 | 16,340.00 | 16,440.00 | 16,440.00 | -0.84% | 42,875 |
| Feb 10, 2026 | 16,100.00 | 16,760.00 | 16,060.00 | 16,580.00 | 16,580.00 | 2.98% | 29,538 |
| Feb 9, 2026 | 16,450.00 | 16,450.00 | 16,050.00 | 16,100.00 | 16,100.00 | 0.63% | 22,367 |
| Feb 6, 2026 | 15,900.00 | 16,220.00 | 15,760.00 | 16,000.00 | 16,000.00 | 0.63% | 15,087 |
| Feb 5, 2026 | 16,230.00 | 16,270.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.03% | 428,418 |
| Feb 4, 2026 | 16,480.00 | 16,520.00 | 16,140.00 | 16,230.00 | 16,230.00 | -1.52% | 31,347 |
| Feb 3, 2026 | 16,590.00 | 16,760.00 | 16,310.00 | 16,480.00 | 16,480.00 | -0.36% | 35,739 |
| Feb 2, 2026 | 16,300.00 | 16,540.00 | 16,050.00 | 16,540.00 | 16,540.00 | 1.47% | 28,507 |
| Jan 30, 2026 | 16,400.00 | 16,680.00 | 16,020.00 | 16,300.00 | 16,300.00 | -0.61% | 14,269 |
| Jan 29, 2026 | 16,550.00 | 16,750.00 | 16,120.00 | 16,400.00 | 16,400.00 | -0.91% | 20,790 |
| Jan 28, 2026 | 17,110.00 | 17,470.00 | 16,510.00 | 16,550.00 | 16,550.00 | -3.27% | 26,560 |
| Jan 27, 2026 | 17,040.00 | 17,290.00 | 16,820.00 | 17,110.00 | 17,110.00 | 0.41% | 11,873 |
| Jan 26, 2026 | 16,990.00 | 17,180.00 | 16,850.00 | 17,040.00 | 17,040.00 | 0.29% | 14,572 |
| Jan 23, 2026 | 17,040.00 | 17,280.00 | 16,820.00 | 16,990.00 | 16,990.00 | 0.18% | 13,755 |
| Jan 22, 2026 | 17,010.00 | 17,280.00 | 16,820.00 | 16,960.00 | 16,960.00 | -0.29% | 15,933 |
| Jan 21, 2026 | 17,240.00 | 17,310.00 | 16,800.00 | 17,010.00 | 17,010.00 | -1.33% | 17,218 |
| Jan 20, 2026 | 17,820.00 | 17,880.00 | 17,060.00 | 17,240.00 | 17,240.00 | -3.25% | 15,681 |
| Jan 19, 2026 | 18,330.00 | 18,330.00 | 17,430.00 | 17,820.00 | 17,820.00 | -2.78% | 15,881 |
| Jan 16, 2026 | 18,420.00 | 18,670.00 | 18,260.00 | 18,330.00 | 18,330.00 | - | 23,098 |
| Jan 15, 2026 | 18,500.00 | 18,730.00 | 18,110.00 | 18,330.00 | 18,330.00 | -0.92% | 18,503 |
| Jan 14, 2026 | 18,640.00 | 19,100.00 | 18,320.00 | 18,500.00 | 18,500.00 | -0.75% | 24,167 |
| Jan 13, 2026 | 18,720.00 | 18,880.00 | 18,600.00 | 18,640.00 | 18,640.00 | -0.21% | 15,053 |
| Jan 12, 2026 | 18,980.00 | 19,050.00 | 18,610.00 | 18,680.00 | 18,680.00 | -1.58% | 17,361 |
| Jan 9, 2026 | 18,750.00 | 18,990.00 | 18,680.00 | 18,980.00 | 18,980.00 | 1.23% | 5,724 |