Elco Ltd. (TLV:ELCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,890
-410 (-3.63%)
Oct 30, 2026, 1:49 PM IST
Elco Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,020.00 | 11,120.00 | 10,730.00 | 10,890.00 | 10,890.00 | -3.63% | 82,706 |
| Oct 29, 2026 | 11,080.00 | 11,450.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1.99% | 55,530 |
| Oct 28, 2026 | 12,040.00 | 12,040.00 | 11,080.00 | 11,080.00 | 11,080.00 | -7.97% | 30,499 |
| Oct 26, 2026 | 11,820.00 | 12,180.00 | 11,680.00 | 12,040.00 | 12,040.00 | 1.86% | 24,608 |
| Oct 23, 2026 | 11,850.00 | 11,900.00 | 11,530.00 | 11,820.00 | 11,820.00 | 0.25% | 18,544 |
| Oct 22, 2026 | 11,820.00 | 11,910.00 | 11,660.00 | 11,790.00 | 11,790.00 | -0.25% | 16,389 |
| Oct 21, 2026 | 11,450.00 | 11,880.00 | 11,450.00 | 11,820.00 | 11,820.00 | 2.43% | 16,590 |
| Oct 20, 2026 | 11,150.00 | 11,590.00 | 11,120.00 | 11,540.00 | 11,540.00 | 3.50% | 28,370 |
| Oct 19, 2026 | 11,430.00 | 11,390.00 | 11,050.00 | 11,150.00 | 11,150.00 | -2.45% | 17,413 |
| Oct 16, 2026 | 11,430.00 | 11,460.00 | 11,260.00 | 11,430.00 | 11,430.00 | 2.51% | 9,727 |
| Oct 15, 2026 | 10,850.00 | 11,200.00 | 10,780.00 | 11,150.00 | 11,150.00 | 2.76% | 39,864 |
| Oct 14, 2026 | 11,000.00 | 11,130.00 | 10,850.00 | 10,850.00 | 10,850.00 | -1.36% | 25,871 |
| Oct 13, 2026 | 10,630.00 | 11,120.00 | 10,620.00 | 11,000.00 | 11,000.00 | 3.48% | 25,160 |
| Oct 12, 2026 | 10,680.00 | 10,700.00 | 10,330.00 | 10,630.00 | 10,630.00 | -0.47% | 24,659 |
| 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 | 12,708.89 | 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 | 12,092.34 | 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 |