Elco Ltd. (TLV:ELCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,670
0.00 (0.00%)
May 20, 2026, 5:24 PM IDT
Elco Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 13,900.00 | 14,000.00 | 13,320.00 | 13,670.00 | 13,670.00 | -2.36% | 31,449 |
| May 19, 2026 | 13,400.00 | 14,120.00 | 13,400.00 | 14,000.00 | 14,000.00 | 1.23% | 26,591 |
| May 18, 2026 | 14,000.00 | 14,060.00 | 13,610.00 | 13,830.00 | 13,830.00 | -1.21% | 26,395 |
| May 15, 2026 | 14,190.00 | 14,320.00 | 13,780.00 | 14,000.00 | 14,000.00 | -2.64% | 30,020 |
| May 14, 2026 | 14,640.00 | 14,690.00 | 14,180.00 | 14,380.00 | 14,380.00 | -1.78% | 29,023 |
| May 13, 2026 | 15,160.00 | 15,310.00 | 14,560.00 | 14,640.00 | 14,640.00 | -3.43% | 37,873 |
| May 12, 2026 | 15,170.00 | 15,410.00 | 14,980.00 | 15,160.00 | 15,160.00 | -1.69% | 31,419 |
| May 11, 2026 | 15,590.00 | 15,920.00 | 15,210.00 | 15,420.00 | 15,420.00 | -1.09% | 385,246 |
| May 8, 2026 | 15,300.00 | 15,730.00 | 15,300.00 | 15,590.00 | 15,590.00 | 1.90% | 32,668 |
| May 7, 2026 | 15,530.00 | 15,580.00 | 15,190.00 | 15,300.00 | 15,300.00 | -1.29% | 496,778 |
| May 6, 2026 | 15,290.00 | 15,710.00 | 15,290.00 | 15,500.00 | 15,500.00 | 1.37% | 45,818 |
| May 5, 2026 | 14,620.00 | 15,290.00 | 14,490.00 | 15,290.00 | 15,290.00 | 4.94% | 43,370 |
| May 4, 2026 | 14,750.00 | 14,910.00 | 14,450.00 | 14,570.00 | 14,570.00 | -1.22% | 50,000 |
| May 1, 2026 | 14,380.00 | 14,750.00 | 14,260.00 | 14,750.00 | 14,750.00 | 2.57% | 38,756 |
| Apr 30, 2026 | 14,160.00 | 14,440.00 | 14,050.00 | 14,380.00 | 14,380.00 | 1.55% | 80,342 |
| Apr 29, 2026 | 14,030.00 | 14,220.00 | 13,890.00 | 14,160.00 | 14,160.00 | 0.93% | 17,211 |
| Apr 28, 2026 | 13,900.00 | 14,030.00 | 13,690.00 | 14,030.00 | 14,030.00 | 0.94% | 22,086 |
| Apr 27, 2026 | 13,490.00 | 13,950.00 | 13,490.00 | 13,900.00 | 13,900.00 | 3.04% | 22,533 |
| Apr 24, 2026 | 13,230.00 | 13,640.00 | 13,180.00 | 13,490.00 | 13,490.00 | 0.15% | 26,525 |
| Apr 23, 2026 | 13,530.00 | 13,630.00 | 13,310.00 | 13,470.00 | 13,470.00 | -0.44% | 29,855 |
| Apr 20, 2026 | 13,670.00 | 13,670.00 | 13,350.00 | 13,530.00 | 13,530.00 | -1.02% | 30,968 |
| Apr 17, 2026 | 13,160.00 | 13,670.00 | 13,160.00 | 13,670.00 | 13,670.00 | 3.88% | 22,741 |
| Apr 16, 2026 | 13,260.00 | 13,390.00 | 12,920.00 | 13,160.00 | 13,160.00 | -0.60% | 84,801 |
| Apr 15, 2026 | 13,450.00 | 13,600.00 | 13,140.00 | 13,240.00 | 13,240.00 | -1.71% | 31,828 |
| Apr 14, 2026 | 13,250.00 | 13,560.00 | 13,250.00 | 13,470.00 | 13,470.00 | 2.12% | 19,108 |
| Apr 13, 2026 | 13,400.00 | 13,460.00 | 13,080.00 | 13,190.00 | 13,190.00 | -2.37% | 18,380 |
| Apr 10, 2026 | 13,270.00 | 13,760.00 | 13,150.00 | 13,510.00 | 13,510.00 | 0.82% | 295,354 |
| Apr 9, 2026 | 13,600.00 | 13,750.00 | 13,150.00 | 13,400.00 | 13,214.33 | -0.37% | 42,728 |
| Apr 6, 2026 | 13,570.00 | 13,710.00 | 13,270.00 | 13,450.00 | 13,263.64 | -0.88% | 13,831 |
| Apr 3, 2026 | 13,590.00 | 13,590.00 | 13,210.00 | 13,570.00 | 13,381.98 | 2.80% | 309,191 |
| Mar 31, 2026 | 12,700.00 | 13,220.00 | 12,690.00 | 13,200.00 | 13,017.10 | 3.94% | 90,783 |
| Mar 30, 2026 | 12,990.00 | 12,990.00 | 12,380.00 | 12,700.00 | 12,524.03 | -0.55% | 106,558 |
| Mar 27, 2026 | 13,020.00 | 13,140.00 | 12,670.00 | 12,770.00 | 12,593.06 | -2.74% | 21,816 |
| Mar 26, 2026 | 13,260.00 | 13,370.00 | 13,030.00 | 13,130.00 | 12,948.07 | -0.98% | 29,364 |
| Mar 25, 2026 | 13,260.00 | 13,370.00 | 13,050.00 | 13,260.00 | 13,076.27 | - | 37,410 |
| Mar 24, 2026 | 13,790.00 | 13,790.00 | 13,150.00 | 13,260.00 | 13,076.27 | -2.86% | 23,021 |
| Mar 23, 2026 | 14,090.00 | 14,110.00 | 13,630.00 | 13,650.00 | 13,460.87 | -3.87% | 74,531 |
| Mar 20, 2026 | 14,260.00 | 14,340.00 | 14,090.00 | 14,200.00 | 14,003.25 | -0.49% | 18,768 |
| Mar 19, 2026 | 14,230.00 | 14,540.00 | 14,030.00 | 14,270.00 | 14,072.28 | 0.28% | 37,268 |
| Mar 18, 2026 | 14,380.00 | 14,440.00 | 14,030.00 | 14,230.00 | 14,032.83 | -1.04% | 29,937 |
| Mar 17, 2026 | 14,070.00 | 14,470.00 | 13,760.00 | 14,380.00 | 14,180.75 | 2.20% | 24,737 |
| Mar 16, 2026 | 14,500.00 | 14,500.00 | 13,970.00 | 14,070.00 | 13,875.05 | -2.97% | 22,482 |
| Mar 13, 2026 | 14,360.00 | 14,740.00 | 14,250.00 | 14,500.00 | 14,299.09 | 0.97% | 10,650 |
| Mar 12, 2026 | 14,780.00 | 14,790.00 | 14,270.00 | 14,360.00 | 14,161.03 | -2.84% | 26,746 |
| Mar 11, 2026 | 15,210.00 | 15,220.00 | 14,620.00 | 14,780.00 | 14,575.21 | -2.83% | 24,341 |
| Mar 10, 2026 | 15,560.00 | 15,700.00 | 15,060.00 | 15,210.00 | 14,999.25 | -1.62% | 21,016 |
| Mar 9, 2026 | 15,980.00 | 15,980.00 | 15,200.00 | 15,460.00 | 15,245.79 | -3.25% | 25,163 |
| Mar 6, 2026 | 15,930.00 | 16,160.00 | 15,580.00 | 15,980.00 | 15,758.58 | 0.31% | 40,354 |
| Mar 5, 2026 | 15,500.00 | 16,230.00 | 15,440.00 | 15,930.00 | 15,709.28 | 2.77% | 22,330 |
| Mar 4, 2026 | 15,700.00 | 15,850.00 | 15,200.00 | 15,500.00 | 15,285.23 | -1.27% | 33,156 |