Elco Ltd. (TLV:ELCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,610
-100 (-0.79%)
Aug 28, 2026, 1:47 PM IDT
Elco Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 12,600.00 | 12,680.00 | 12,360.00 | 12,610.00 | 12,610.00 | -0.79% | 14,752 |
| Aug 27, 2026 | 12,390.00 | 12,710.00 | 12,260.00 | 12,710.00 | 12,710.00 | 4.01% | 16,676 |
| Aug 26, 2026 | 12,360.00 | 12,380.00 | 11,950.00 | 12,220.00 | 12,220.00 | -1.13% | 22,770 |
| Aug 25, 2026 | 11,900.00 | 12,460.00 | 11,900.00 | 12,360.00 | 12,360.00 | 3.95% | 14,765 |
| Aug 24, 2026 | 12,300.00 | 12,300.00 | 11,890.00 | 11,890.00 | 11,890.00 | -3.33% | 11,696 |
| Aug 21, 2026 | 12,160.00 | 12,490.00 | 12,110.00 | 12,300.00 | 12,300.00 | 1.15% | 12,261 |
| Aug 20, 2026 | 12,140.00 | 12,280.00 | 12,040.00 | 12,160.00 | 12,160.00 | 0.50% | 12,609 |
| Aug 19, 2026 | 12,050.00 | 12,390.00 | 11,910.00 | 12,100.00 | 12,100.00 | 0.41% | 15,835 |
| Aug 18, 2026 | 11,840.00 | 12,050.00 | 11,600.00 | 12,050.00 | 12,050.00 | 1.77% | 20,622 |
| Aug 17, 2026 | 12,270.00 | 12,340.00 | 11,840.00 | 11,840.00 | 11,840.00 | -3.50% | 14,630 |
| Aug 14, 2026 | 12,350.00 | 12,400.00 | 12,200.00 | 12,270.00 | 12,270.00 | -0.65% | 11,522 |
| Aug 13, 2026 | 12,110.00 | 12,430.00 | 12,060.00 | 12,350.00 | 12,350.00 | 2.07% | 23,893 |
| Aug 12, 2026 | 13,030.00 | 13,110.00 | 12,100.00 | 12,100.00 | 12,100.00 | -7.14% | 24,084 |
| Aug 11, 2026 | 13,320.00 | 13,330.00 | 12,850.00 | 13,030.00 | 13,030.00 | -2.18% | 35,543 |
| Aug 10, 2026 | 13,780.00 | 13,810.00 | 13,230.00 | 13,320.00 | 13,320.00 | -2.42% | 19,949 |
| Aug 7, 2026 | 13,700.00 | 13,770.00 | 13,580.00 | 13,650.00 | 13,650.00 | 0.66% | 13,702 |
| Aug 6, 2026 | 13,760.00 | 13,920.00 | 13,560.00 | 13,560.00 | 13,560.00 | -1.74% | 279,614 |
| Aug 5, 2026 | 14,030.00 | 14,120.00 | 13,650.00 | 13,800.00 | 13,800.00 | -1.64% | 32,829 |
| Aug 4, 2026 | 14,360.00 | 14,470.00 | 13,480.00 | 14,030.00 | 14,030.00 | -2.30% | 41,648 |
| Aug 3, 2026 | 14,790.00 | 14,790.00 | 14,190.00 | 14,360.00 | 14,360.00 | -2.91% | 28,053 |
| Jul 31, 2026 | 14,010.00 | 14,840.00 | 14,010.00 | 14,790.00 | 14,790.00 | 2.00% | 56,492 |
| Jul 30, 2026 | 14,400.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | - | 57,778 |
| Jul 29, 2026 | 14,540.00 | 14,620.00 | 14,300.00 | 14,500.00 | 14,500.00 | -0.68% | 17,730 |
| Jul 28, 2026 | 14,750.00 | 14,850.00 | 14,470.00 | 14,600.00 | 14,600.00 | -1.02% | 36,955 |
| Jul 27, 2026 | 15,000.00 | 15,140.00 | 14,600.00 | 14,750.00 | 14,750.00 | -1.01% | 13,155 |
| Jul 24, 2026 | 14,280.00 | 14,900.00 | 14,220.00 | 14,900.00 | 14,900.00 | 2.83% | 49,270 |
| Jul 22, 2026 | 14,740.00 | 14,740.00 | 14,110.00 | 14,490.00 | 14,490.00 | - | 28,118 |
| Jul 21, 2026 | 15,130.00 | 15,180.00 | 14,390.00 | 14,490.00 | 14,490.00 | -4.23% | 40,826 |
| Jul 20, 2026 | 15,230.00 | 15,380.00 | 14,890.00 | 15,130.00 | 15,130.00 | -0.66% | 15,475 |
| Jul 17, 2026 | 15,230.00 | 15,230.00 | 14,990.00 | 15,230.00 | 15,230.00 | - | 11,606 |
| Jul 16, 2026 | 15,100.00 | 15,360.00 | 14,960.00 | 15,230.00 | 15,230.00 | 0.86% | 14,579 |
| Jul 15, 2026 | 14,610.00 | 15,290.00 | 14,520.00 | 15,100.00 | 15,100.00 | 3.35% | 27,203 |
| Jul 14, 2026 | 14,800.00 | 14,890.00 | 14,430.00 | 14,610.00 | 14,610.00 | -1.28% | 20,760 |
| Jul 13, 2026 | 14,850.00 | 14,920.00 | 14,610.00 | 14,800.00 | 14,800.00 | -1.33% | 14,253 |
| Jul 10, 2026 | 14,960.00 | 15,020.00 | 14,710.00 | 15,000.00 | 15,000.00 | 0.67% | 12,220 |
| Jul 9, 2026 | 15,230.00 | 15,330.00 | 14,760.00 | 14,900.00 | 14,900.00 | -1.72% | 16,937 |
| Jul 8, 2026 | 15,370.00 | 15,430.00 | 14,940.00 | 15,160.00 | 15,160.00 | -1.37% | 14,101 |
| Jul 7, 2026 | 15,810.00 | 15,840.00 | 15,270.00 | 15,370.00 | 15,370.00 | -2.78% | 15,990 |
| Jul 6, 2026 | 15,290.00 | 15,970.00 | 15,290.00 | 15,810.00 | 15,810.00 | 3.40% | 24,743 |
| Jul 3, 2026 | 14,950.00 | 15,300.00 | 14,890.00 | 15,290.00 | 15,290.00 | 2.27% | 14,309 |
| Jul 2, 2026 | 14,890.00 | 15,000.00 | 14,760.00 | 14,950.00 | 14,950.00 | 0.40% | 15,475 |
| Jul 1, 2026 | 14,680.00 | 15,000.00 | 14,600.00 | 14,890.00 | 14,890.00 | 1.43% | 20,675 |
| Jun 30, 2026 | 14,770.00 | 14,810.00 | 14,400.00 | 14,680.00 | 14,680.00 | -0.07% | 64,803 |
| Jun 29, 2026 | 14,610.00 | 15,080.00 | 14,550.00 | 14,690.00 | 14,690.00 | 0.55% | 50,829 |
| Jun 26, 2026 | 14,390.00 | 14,640.00 | 13,870.00 | 14,610.00 | 14,610.00 | 0.07% | 122,817 |
| Jun 25, 2026 | 14,430.00 | 14,760.00 | 14,290.00 | 14,600.00 | 14,600.00 | 1.18% | 35,415 |
| Jun 24, 2026 | 14,520.00 | 14,690.00 | 14,280.00 | 14,430.00 | 14,430.00 | -0.62% | 24,378 |
| Jun 23, 2026 | 14,820.00 | 14,820.00 | 14,200.00 | 14,520.00 | 14,520.00 | -2.02% | 52,534 |
| Jun 22, 2026 | 15,200.00 | 15,410.00 | 14,770.00 | 14,820.00 | 14,820.00 | -2.50% | 48,402 |
| Jun 19, 2026 | 15,310.00 | 15,560.00 | 15,130.00 | 15,200.00 | 15,200.00 | -0.72% | 31,413 |