Elco Ltd. (TLV:ELCO)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 18,000.00 | 18,600.00 | 17,830.00 | 18,260.00 | 18,260.00 | 1.44% | 18,217 |
| Oct 26, 2025 | 17,630.00 | 18,120.00 | 17,520.00 | 18,000.00 | 18,000.00 | 2.10% | 2,657 |
| Oct 23, 2025 | 17,790.00 | 18,010.00 | 17,510.00 | 17,630.00 | 17,630.00 | -0.90% | 12,698 |
| Oct 22, 2025 | 17,460.00 | 18,010.00 | 17,380.00 | 17,790.00 | 17,790.00 | 1.72% | 20,165 |
| Oct 21, 2025 | 18,170.00 | 18,210.00 | 17,460.00 | 17,490.00 | 17,490.00 | -3.58% | 8,465 |
| Oct 20, 2025 | 18,710.00 | 18,940.00 | 18,060.00 | 18,140.00 | 18,140.00 | -3.05% | 16,735 |
| Oct 19, 2025 | 18,920.00 | 19,030.00 | 18,150.00 | 18,710.00 | 18,710.00 | -1.32% | 9,219 |
| Oct 16, 2025 | 18,300.00 | 19,270.00 | 18,060.00 | 18,960.00 | 18,960.00 | 3.61% | 49,024 |
| Oct 15, 2025 | 18,750.00 | 19,240.00 | 18,270.00 | 18,300.00 | 18,300.00 | -2.40% | 22,385 |
| Oct 12, 2025 | 18,700.00 | 18,980.00 | 18,480.00 | 18,750.00 | 18,750.00 | -0.69% | 8,594 |
| Oct 9, 2025 | 17,220.00 | 18,880.00 | 17,220.00 | 18,880.00 | 18,880.00 | 9.64% | 21,107 |
| Oct 8, 2025 | 16,980.00 | 17,300.00 | 16,420.00 | 17,220.00 | 17,220.00 | 1.41% | 11,648 |
| Oct 5, 2025 | 17,100.00 | 18,060.00 | 16,980.00 | 16,980.00 | 16,980.00 | -0.24% | 11,821 |
| Sep 30, 2025 | 15,860.00 | 17,120.00 | 15,860.00 | 17,020.00 | 17,020.00 | 7.86% | 65,368 |
| Sep 29, 2025 | 15,830.00 | 16,310.00 | 15,710.00 | 15,780.00 | 15,780.00 | -0.32% | 33,304 |
| Sep 28, 2025 | 15,180.00 | 15,970.00 | 15,180.00 | 15,830.00 | 15,830.00 | 4.28% | 5,634 |
| Sep 25, 2025 | 15,240.00 | 15,510.00 | 15,090.00 | 15,180.00 | 15,180.00 | 0.93% | 44,161 |
| Sep 21, 2025 | 15,550.00 | 15,570.00 | 14,950.00 | 15,040.00 | 15,040.00 | -2.97% | 19,238 |
| Sep 18, 2025 | 15,190.00 | 15,630.00 | 15,010.00 | 15,500.00 | 15,500.00 | 2.04% | 34,449 |
| Sep 17, 2025 | 15,980.00 | 16,150.00 | 15,150.00 | 15,190.00 | 15,190.00 | -4.71% | 24,883 |
| Sep 16, 2025 | 16,210.00 | 16,220.00 | 15,730.00 | 15,940.00 | 15,940.00 | -2.63% | 25,290 |
| Sep 15, 2025 | 16,750.00 | 16,930.00 | 16,200.00 | 16,370.00 | 16,370.00 | -2.27% | 43,744 |
| Sep 14, 2025 | 17,040.00 | 17,150.00 | 16,580.00 | 16,750.00 | 16,750.00 | -1.70% | 7,102 |
| 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 | 16,616.40 | 1.27% | 8,029 |
| Sep 2, 2025 | 17,180.00 | 17,180.00 | 16,360.00 | 16,480.00 | 16,407.32 | -4.07% | 17,307 |
| Sep 1, 2025 | 17,980.00 | 17,980.00 | 17,180.00 | 17,180.00 | 17,104.24 | -4.45% | 10,117 |
| Aug 31, 2025 | 17,840.00 | 18,160.00 | 17,660.00 | 17,980.00 | 17,900.71 | 0.78% | 17,413 |
| Aug 28, 2025 | 17,470.00 | 17,950.00 | 17,130.00 | 17,840.00 | 17,761.33 | 1.54% | 16,556 |
| Aug 27, 2025 | 17,120.00 | 17,980.00 | 17,120.00 | 17,570.00 | 17,492.52 | 1.68% | 13,587 |
| Aug 26, 2025 | 17,600.00 | 17,600.00 | 17,050.00 | 17,280.00 | 17,203.80 | -1.82% | 16,856 |
| Aug 25, 2025 | 17,590.00 | 17,730.00 | 17,500.00 | 17,600.00 | 17,522.38 | 0.06% | 11,116 |
| Aug 24, 2025 | 17,390.00 | 17,590.00 | 17,300.00 | 17,590.00 | 17,512.43 | 1.15% | 4,640 |
| Aug 21, 2025 | 17,170.00 | 17,590.00 | 17,170.00 | 17,390.00 | 17,313.31 | 1.28% | 5,248 |
| Aug 20, 2025 | 17,350.00 | 17,560.00 | 17,140.00 | 17,170.00 | 17,094.28 | -1.04% | 7,807 |
| Aug 19, 2025 | 17,520.00 | 17,970.00 | 17,170.00 | 17,350.00 | 17,273.49 | -0.97% | 8,488 |
| Aug 18, 2025 | 17,410.00 | 17,730.00 | 17,320.00 | 17,520.00 | 17,442.74 | 0.63% | 4,641 |
| Aug 17, 2025 | 17,620.00 | 17,790.00 | 17,380.00 | 17,410.00 | 17,333.22 | -1.19% | 3,419 |
| Aug 14, 2025 | 17,050.00 | 17,850.00 | 17,050.00 | 17,620.00 | 17,542.30 | 3.65% | 10,301 |
| Aug 13, 2025 | 16,690.00 | 17,150.00 | 16,690.00 | 17,000.00 | 16,925.03 | 3.03% | 10,894 |
| Aug 12, 2025 | 17,250.00 | 17,350.00 | 16,460.00 | 16,500.00 | 16,427.24 | -4.35% | 10,060 |
| Aug 11, 2025 | 16,960.00 | 17,360.00 | 16,760.00 | 17,250.00 | 17,173.93 | 1.35% | 11,979 |
| Aug 10, 2025 | 16,960.00 | 17,280.00 | 16,960.00 | 17,020.00 | 16,944.94 | 0.35% | 7,090 |
| Aug 7, 2025 | 16,870.00 | 17,310.00 | 16,840.00 | 16,960.00 | 16,885.21 | 0.53% | 84,352 |
| Aug 6, 2025 | 17,520.00 | 17,600.00 | 16,870.00 | 16,870.00 | 16,795.60 | -4.15% | 16,268 |