Elco Ltd. (TLV:ELCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 16,750
-290 (-1.70%)
Sep 14, 2025, 3:49 PM IDT
Elco Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 17,310.00 | 17,480.00 | 16,740.00 | 17,040.00 | 17,040.00 | -2.01% | 26,693 |
| Sep 10, 2025 | 17,680.00 | 17,710.00 | 17,240.00 | 17,390.00 | 17,390.00 | -1.64% | 21,965 |
| Sep 9, 2025 | 17,240.00 | 18,130.00 | 17,040.00 | 17,680.00 | 17,680.00 | 2.55% | 13,154 |
| Sep 8, 2025 | 17,180.00 | 17,420.00 | 16,930.00 | 17,240.00 | 17,240.00 | 0.52% | 8,117 |
| Sep 7, 2025 | 16,750.00 | 17,190.00 | 16,750.00 | 17,150.00 | 17,150.00 | 1.96% | 4,023 |
| Sep 4, 2025 | 16,690.00 | 17,000.00 | 16,570.00 | 16,820.00 | 16,745.74 | 0.78% | 7,216 |
| Sep 3, 2025 | 16,480.00 | 16,910.00 | 16,480.00 | 16,690.00 | 16,616.31 | 1.27% | 8,029 |
| Sep 2, 2025 | 17,180.00 | 17,180.00 | 16,360.00 | 16,480.00 | 16,407.24 | -4.07% | 17,307 |
| Sep 1, 2025 | 17,980.00 | 17,980.00 | 17,180.00 | 17,180.00 | 17,104.15 | -4.45% | 10,117 |
| Aug 31, 2025 | 17,840.00 | 18,160.00 | 17,660.00 | 17,980.00 | 17,900.61 | 0.78% | 17,413 |
| Aug 28, 2025 | 17,470.00 | 17,950.00 | 17,130.00 | 17,840.00 | 17,761.23 | 1.54% | 16,556 |
| Aug 27, 2025 | 17,120.00 | 17,980.00 | 17,120.00 | 17,570.00 | 17,492.42 | 1.68% | 13,587 |
| Aug 26, 2025 | 17,600.00 | 17,600.00 | 17,050.00 | 17,280.00 | 17,203.71 | -1.82% | 16,856 |
| Aug 25, 2025 | 17,590.00 | 17,730.00 | 17,500.00 | 17,600.00 | 17,522.29 | 0.06% | 11,116 |
| Aug 24, 2025 | 17,390.00 | 17,590.00 | 17,300.00 | 17,590.00 | 17,512.34 | 1.15% | 4,640 |
| Aug 21, 2025 | 17,170.00 | 17,590.00 | 17,170.00 | 17,390.00 | 17,313.22 | 1.28% | 5,248 |
| Aug 20, 2025 | 17,350.00 | 17,560.00 | 17,140.00 | 17,170.00 | 17,094.19 | -1.04% | 7,807 |
| Aug 19, 2025 | 17,520.00 | 17,970.00 | 17,170.00 | 17,350.00 | 17,273.40 | -0.97% | 8,488 |
| Aug 18, 2025 | 17,410.00 | 17,730.00 | 17,320.00 | 17,520.00 | 17,442.65 | 0.63% | 4,641 |
| Aug 17, 2025 | 17,620.00 | 17,790.00 | 17,380.00 | 17,410.00 | 17,333.13 | -1.19% | 3,419 |
| Aug 14, 2025 | 17,050.00 | 17,850.00 | 17,050.00 | 17,620.00 | 17,542.20 | 3.65% | 10,301 |
| Aug 13, 2025 | 16,690.00 | 17,150.00 | 16,690.00 | 17,000.00 | 16,924.94 | 3.03% | 10,894 |
| Aug 12, 2025 | 17,250.00 | 17,350.00 | 16,460.00 | 16,500.00 | 16,427.15 | -4.35% | 10,060 |
| Aug 11, 2025 | 16,960.00 | 17,360.00 | 16,760.00 | 17,250.00 | 17,173.84 | 1.35% | 11,979 |
| Aug 10, 2025 | 16,960.00 | 17,280.00 | 16,960.00 | 17,020.00 | 16,944.85 | 0.35% | 7,090 |
| Aug 7, 2025 | 16,870.00 | 17,310.00 | 16,840.00 | 16,960.00 | 16,885.12 | 0.53% | 84,352 |
| Aug 6, 2025 | 17,520.00 | 17,600.00 | 16,870.00 | 16,870.00 | 16,795.52 | -4.15% | 16,268 |
| Aug 5, 2025 | 18,480.00 | 18,490.00 | 17,490.00 | 17,600.00 | 17,522.29 | -4.76% | 41,248 |
| Aug 4, 2025 | 19,120.00 | 19,120.00 | 18,450.00 | 18,480.00 | 18,398.41 | -3.75% | 28,853 |
| Jul 31, 2025 | 18,600.00 | 19,600.00 | 18,600.00 | 19,200.00 | 19,115.23 | 0.63% | 49,002 |
| Jul 30, 2025 | 19,170.00 | 19,170.00 | 18,590.00 | 19,080.00 | 18,995.76 | -0.47% | 31,339 |
| Jul 29, 2025 | 18,720.00 | 19,440.00 | 18,520.00 | 19,170.00 | 19,085.36 | 1.43% | 22,402 |
| Jul 28, 2025 | 19,360.00 | 19,380.00 | 18,900.00 | 18,900.00 | 18,816.55 | -0.21% | 14,274 |
| Jul 27, 2025 | 18,610.00 | 19,100.00 | 18,610.00 | 18,940.00 | 18,856.38 | -0.16% | 7,926 |
| Jul 24, 2025 | 19,490.00 | 19,490.00 | 18,970.00 | 18,970.00 | 18,886.24 | -1.71% | 11,021 |
| Jul 23, 2025 | 19,140.00 | 19,470.00 | 19,070.00 | 19,300.00 | 19,214.79 | 0.84% | 15,397 |
| Jul 22, 2025 | 19,400.00 | 19,560.00 | 19,050.00 | 19,140.00 | 19,055.49 | -1.34% | 18,721 |
| Jul 21, 2025 | 19,010.00 | 19,550.00 | 19,010.00 | 19,400.00 | 19,314.34 | 0.15% | 11,555 |
| Jul 20, 2025 | 19,380.00 | 19,530.00 | 19,130.00 | 19,370.00 | 19,284.48 | -0.05% | 4,862 |
| Jul 17, 2025 | 19,190.00 | 19,520.00 | 19,130.00 | 19,380.00 | 19,294.43 | 0.99% | 13,993 |
| Jul 16, 2025 | 19,530.00 | 19,530.00 | 19,070.00 | 19,190.00 | 19,105.27 | -1.74% | 14,861 |
| Jul 15, 2025 | 19,230.00 | 19,810.00 | 19,130.00 | 19,530.00 | 19,443.77 | 1.56% | 22,468 |
| Jul 14, 2025 | 19,320.00 | 19,490.00 | 18,920.00 | 19,230.00 | 19,145.10 | -0.47% | 12,827 |
| Jul 13, 2025 | 19,980.00 | 19,980.00 | 19,320.00 | 19,320.00 | 19,234.70 | -3.98% | 10,968 |
| Jul 10, 2025 | 19,930.00 | 20,240.00 | 19,860.00 | 20,120.00 | 20,031.17 | 1.36% | 14,054 |
| Jul 9, 2025 | 19,110.00 | 20,140.00 | 19,110.00 | 19,850.00 | 19,762.36 | 0.81% | 18,272 |
| Jul 8, 2025 | 19,900.00 | 20,270.00 | 19,240.00 | 19,690.00 | 19,603.06 | -1.35% | 27,084 |
| Jul 7, 2025 | 20,260.00 | 20,260.00 | 19,710.00 | 19,960.00 | 19,871.87 | -1.43% | 18,442 |
| Jul 6, 2025 | 20,040.00 | 20,250.00 | 19,720.00 | 20,250.00 | 20,160.59 | 1.05% | 6,005 |
| Jul 3, 2025 | 20,040.00 | 20,400.00 | 19,770.00 | 20,040.00 | 19,951.52 | - | 25,983 |