Elco Ltd. (TLV:ELCO)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
18,130
-130 (-0.71%)
Oct 28, 2025, 2:45 PM IDT

Elco Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202518,000.0018,600.0017,830.0018,260.0018,260.001.44%18,217
Oct 26, 202517,630.0018,120.0017,520.0018,000.0018,000.002.10%2,657
Oct 23, 202517,790.0018,010.0017,510.0017,630.0017,630.00-0.90%12,698
Oct 22, 202517,460.0018,010.0017,380.0017,790.0017,790.001.72%20,165
Oct 21, 202518,170.0018,210.0017,460.0017,490.0017,490.00-3.58%8,465
Oct 20, 202518,710.0018,940.0018,060.0018,140.0018,140.00-3.05%16,735
Oct 19, 202518,920.0019,030.0018,150.0018,710.0018,710.00-1.32%9,219
Oct 16, 202518,300.0019,270.0018,060.0018,960.0018,960.003.61%49,024
Oct 15, 202518,750.0019,240.0018,270.0018,300.0018,300.00-2.40%22,385
Oct 12, 202518,700.0018,980.0018,480.0018,750.0018,750.00-0.69%8,594
Oct 9, 202517,220.0018,880.0017,220.0018,880.0018,880.009.64%21,107
Oct 8, 202516,980.0017,300.0016,420.0017,220.0017,220.001.41%11,648
Oct 5, 202517,100.0018,060.0016,980.0016,980.0016,980.00-0.24%11,821
Sep 30, 202515,860.0017,120.0015,860.0017,020.0017,020.007.86%65,368
Sep 29, 202515,830.0016,310.0015,710.0015,780.0015,780.00-0.32%33,304
Sep 28, 202515,180.0015,970.0015,180.0015,830.0015,830.004.28%5,634
Sep 25, 202515,240.0015,510.0015,090.0015,180.0015,180.000.93%44,161
Sep 21, 202515,550.0015,570.0014,950.0015,040.0015,040.00-2.97%19,238
Sep 18, 202515,190.0015,630.0015,010.0015,500.0015,500.002.04%34,449
Sep 17, 202515,980.0016,150.0015,150.0015,190.0015,190.00-4.71%24,883
Sep 16, 202516,210.0016,220.0015,730.0015,940.0015,940.00-2.63%25,290
Sep 15, 202516,750.0016,930.0016,200.0016,370.0016,370.00-2.27%43,744
Sep 14, 202517,040.0017,150.0016,580.0016,750.0016,750.00-1.70%7,102
Sep 11, 202517,310.0017,480.0016,740.0017,040.0017,040.00-2.01%26,693
Sep 10, 202517,680.0017,710.0017,240.0017,390.0017,390.00-1.64%21,965
Sep 9, 202517,240.0018,130.0017,040.0017,680.0017,680.002.55%13,154
Sep 8, 202517,180.0017,420.0016,930.0017,240.0017,240.000.52%8,117
Sep 7, 202516,750.0017,190.0016,750.0017,150.0017,150.001.96%4,023
Sep 4, 202516,690.0017,000.0016,570.0016,820.0016,745.740.78%7,216
Sep 3, 202516,480.0016,910.0016,480.0016,690.0016,616.401.27%8,029
Sep 2, 202517,180.0017,180.0016,360.0016,480.0016,407.32-4.07%17,307
Sep 1, 202517,980.0017,980.0017,180.0017,180.0017,104.24-4.45%10,117
Aug 31, 202517,840.0018,160.0017,660.0017,980.0017,900.710.78%17,413
Aug 28, 202517,470.0017,950.0017,130.0017,840.0017,761.331.54%16,556
Aug 27, 202517,120.0017,980.0017,120.0017,570.0017,492.521.68%13,587
Aug 26, 202517,600.0017,600.0017,050.0017,280.0017,203.80-1.82%16,856
Aug 25, 202517,590.0017,730.0017,500.0017,600.0017,522.380.06%11,116
Aug 24, 202517,390.0017,590.0017,300.0017,590.0017,512.431.15%4,640
Aug 21, 202517,170.0017,590.0017,170.0017,390.0017,313.311.28%5,248
Aug 20, 202517,350.0017,560.0017,140.0017,170.0017,094.28-1.04%7,807
Aug 19, 202517,520.0017,970.0017,170.0017,350.0017,273.49-0.97%8,488
Aug 18, 202517,410.0017,730.0017,320.0017,520.0017,442.740.63%4,641
Aug 17, 202517,620.0017,790.0017,380.0017,410.0017,333.22-1.19%3,419
Aug 14, 202517,050.0017,850.0017,050.0017,620.0017,542.303.65%10,301
Aug 13, 202516,690.0017,150.0016,690.0017,000.0016,925.033.03%10,894
Aug 12, 202517,250.0017,350.0016,460.0016,500.0016,427.24-4.35%10,060
Aug 11, 202516,960.0017,360.0016,760.0017,250.0017,173.931.35%11,979
Aug 10, 202516,960.0017,280.0016,960.0017,020.0016,944.940.35%7,090
Aug 7, 202516,870.0017,310.0016,840.0016,960.0016,885.210.53%84,352
Aug 6, 202517,520.0017,600.0016,870.0016,870.0016,795.60-4.15%16,268