Elco Ltd. (TLV:ELCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,680
+120 (1.14%)
Oct 9, 2026, 1:49 PM IDT
Elco Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10,560.00 | 10,800.00 | 10,560.00 | 10,680.00 | 10,680.00 | 1.14% | 8,853 |
| Oct 8, 2026 | 10,770.00 | 10,890.00 | 10,240.00 | 10,560.00 | 10,560.00 | -1.95% | 50,996 |
| Oct 7, 2026 | 10,810.00 | 11,170.00 | 10,500.00 | 10,770.00 | 10,770.00 | -1.46% | 37,249 |
| Oct 6, 2026 | 11,070.00 | 11,360.00 | 10,880.00 | 10,930.00 | 10,930.00 | -1.26% | 23,306 |
| Oct 5, 2026 | 11,600.00 | 11,660.00 | 11,060.00 | 11,070.00 | 11,070.00 | -4.57% | 17,475 |
| Oct 1, 2026 | 12,270.00 | 12,270.00 | 11,600.00 | 11,600.00 | 11,600.00 | -5.46% | 16,216 |
| Sep 30, 2026 | 11,790.00 | 12,320.00 | 11,750.00 | 12,270.00 | 12,270.00 | 4.07% | 39,047 |
| Sep 29, 2026 | 11,310.00 | 11,980.00 | 11,210.00 | 11,790.00 | 11,790.00 | 5.46% | 37,909 |
| Sep 28, 2026 | 11,630.00 | 11,740.00 | 11,010.00 | 11,180.00 | 11,180.00 | -3.87% | 26,828 |
| Sep 24, 2026 | 12,190.00 | 12,240.00 | 11,570.00 | 11,630.00 | 11,630.00 | -5.60% | 33,211 |
| Sep 23, 2026 | 12,380.00 | 12,620.00 | 12,190.00 | 12,320.00 | 12,320.00 | -1.44% | 8,291 |
| Sep 22, 2026 | 12,570.00 | 12,570.00 | 12,270.00 | 12,500.00 | 12,500.00 | 2.88% | 26,494 |
| Sep 17, 2026 | 12,430.00 | 12,720.00 | 12,150.00 | 12,150.00 | 12,150.00 | -2.25% | 68,987 |
| Sep 16, 2026 | 12,310.00 | 12,580.00 | 12,280.00 | 12,430.00 | 12,430.00 | 0.97% | 18,937 |
| Sep 15, 2026 | 12,200.00 | 12,310.00 | 12,040.00 | 12,310.00 | 12,310.00 | 0.33% | 7,793 |
| Sep 14, 2026 | 12,820.00 | 12,820.00 | 12,260.00 | 12,270.00 | 12,270.00 | -3.16% | 15,569 |
| Sep 10, 2026 | 13,040.00 | 13,050.00 | 12,610.00 | 12,670.00 | 12,670.00 | -2.84% | 9,259 |
| Sep 9, 2026 | 13,080.00 | 13,240.00 | 12,920.00 | 13,040.00 | 13,040.00 | -0.31% | 11,738 |
| Sep 8, 2026 | 13,410.00 | 13,410.00 | 13,040.00 | 13,080.00 | 13,080.00 | -2.46% | 12,033 |
| Sep 7, 2026 | 13,750.00 | 13,750.00 | 13,310.00 | 13,410.00 | 13,410.00 | -1.93% | 10,997 |
| Sep 4, 2026 | 13,340.00 | 13,750.00 | 13,290.00 | 13,750.00 | 13,673.49 | 3.07% | 13,586 |
| Sep 3, 2026 | 13,070.00 | 13,650.00 | 13,070.00 | 13,340.00 | 13,265.77 | -1.04% | 11,213 |
| Sep 2, 2026 | 13,050.00 | 13,520.00 | 13,050.00 | 13,480.00 | 13,404.99 | 2.59% | 17,926 |
| Sep 1, 2026 | 12,680.00 | 13,170.00 | 12,550.00 | 13,140.00 | 13,066.88 | 2.82% | 19,611 |
| Aug 31, 2026 | 12,610.00 | 12,940.00 | 12,300.00 | 12,780.00 | 12,708.88 | 1.35% | 26,018 |
| Aug 28, 2026 | 12,600.00 | 12,680.00 | 12,360.00 | 12,610.00 | 12,539.83 | -0.79% | 14,752 |
| Aug 27, 2026 | 12,390.00 | 12,710.00 | 12,260.00 | 12,710.00 | 12,639.27 | 4.01% | 16,676 |
| Aug 26, 2026 | 12,360.00 | 12,380.00 | 11,950.00 | 12,220.00 | 12,152.00 | -1.13% | 22,770 |
| Aug 25, 2026 | 11,900.00 | 12,460.00 | 11,900.00 | 12,360.00 | 12,291.22 | 3.95% | 14,765 |
| Aug 24, 2026 | 12,300.00 | 12,300.00 | 11,890.00 | 11,890.00 | 11,823.84 | -3.33% | 11,696 |
| Aug 21, 2026 | 12,160.00 | 12,490.00 | 12,110.00 | 12,300.00 | 12,231.56 | 1.15% | 12,261 |
| Aug 20, 2026 | 12,140.00 | 12,280.00 | 12,040.00 | 12,160.00 | 12,092.33 | 0.50% | 12,609 |
| Aug 19, 2026 | 12,050.00 | 12,390.00 | 11,910.00 | 12,100.00 | 12,032.67 | 0.41% | 15,835 |
| Aug 18, 2026 | 11,840.00 | 12,050.00 | 11,600.00 | 12,050.00 | 11,982.95 | 1.77% | 20,622 |
| Aug 17, 2026 | 12,270.00 | 12,340.00 | 11,840.00 | 11,840.00 | 11,774.12 | -3.50% | 14,630 |
| Aug 14, 2026 | 12,350.00 | 12,400.00 | 12,200.00 | 12,270.00 | 12,201.72 | -0.65% | 11,522 |
| Aug 13, 2026 | 12,110.00 | 12,430.00 | 12,060.00 | 12,350.00 | 12,281.28 | 2.07% | 23,893 |
| Aug 12, 2026 | 13,030.00 | 13,110.00 | 12,100.00 | 12,100.00 | 12,032.67 | -7.14% | 24,084 |
| Aug 11, 2026 | 13,320.00 | 13,330.00 | 12,850.00 | 13,030.00 | 12,957.49 | -2.18% | 35,543 |
| Aug 10, 2026 | 13,780.00 | 13,810.00 | 13,230.00 | 13,320.00 | 13,245.88 | -2.42% | 19,949 |
| Aug 7, 2026 | 13,700.00 | 13,770.00 | 13,580.00 | 13,650.00 | 13,574.04 | 0.66% | 13,702 |
| Aug 6, 2026 | 13,760.00 | 13,920.00 | 13,560.00 | 13,560.00 | 13,484.54 | -1.74% | 279,614 |
| Aug 5, 2026 | 14,030.00 | 14,120.00 | 13,650.00 | 13,800.00 | 13,723.21 | -1.64% | 32,829 |
| Aug 4, 2026 | 14,360.00 | 14,470.00 | 13,480.00 | 14,030.00 | 13,951.93 | -2.30% | 41,648 |
| Aug 3, 2026 | 14,790.00 | 14,790.00 | 14,190.00 | 14,360.00 | 14,280.09 | -2.91% | 28,053 |
| Jul 31, 2026 | 14,010.00 | 14,840.00 | 14,010.00 | 14,790.00 | 14,707.70 | 2.00% | 56,492 |
| Jul 30, 2026 | 14,400.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,419.31 | - | 57,778 |
| Jul 29, 2026 | 14,540.00 | 14,620.00 | 14,300.00 | 14,500.00 | 14,419.31 | -0.68% | 17,730 |
| Jul 28, 2026 | 14,750.00 | 14,850.00 | 14,470.00 | 14,600.00 | 14,518.76 | -1.02% | 36,955 |
| Jul 27, 2026 | 15,000.00 | 15,140.00 | 14,600.00 | 14,750.00 | 14,667.92 | -1.01% | 13,155 |