Electra Real Estate Ltd. (TLV:ELCRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,464.00
-96.00 (-2.11%)
Dec 4, 2025, 5:24 PM IDT
Electra Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,560.00 | 4,651.00 | 4,445.00 | 4,464.00 | 4,464.00 | -2.11% | 64,974 |
| Dec 3, 2025 | 4,631.00 | 4,653.00 | 4,501.00 | 4,560.00 | 4,560.00 | -1.53% | 59,572 |
| Dec 2, 2025 | 4,364.00 | 4,652.00 | 4,364.00 | 4,631.00 | 4,631.00 | 5.63% | 77,408 |
| Dec 1, 2025 | 4,433.00 | 4,456.00 | 4,315.00 | 4,384.00 | 4,384.00 | -1.11% | 60,028 |
| Nov 30, 2025 | 4,433.00 | 4,597.00 | 4,410.00 | 4,433.00 | 4,433.00 | - | 114,680 |
| Nov 27, 2025 | 4,490.00 | 4,593.00 | 4,404.00 | 4,433.00 | 4,433.00 | -1.27% | 47,442 |
| Nov 26, 2025 | 4,643.00 | 4,649.00 | 4,445.00 | 4,490.00 | 4,490.00 | -1.36% | 104,641 |
| Nov 25, 2025 | 4,637.00 | 4,655.00 | 4,430.00 | 4,552.00 | 4,552.00 | -2.19% | 107,318 |
| Nov 24, 2025 | 4,209.00 | 4,730.00 | 4,209.00 | 4,654.00 | 4,654.00 | 10.57% | 249,941 |
| Nov 23, 2025 | 4,259.00 | 4,350.00 | 4,162.00 | 4,209.00 | 4,209.00 | -1.64% | 57,022 |
| Nov 20, 2025 | 4,350.00 | 4,427.00 | 4,080.00 | 4,279.00 | 4,279.00 | -1.63% | 109,147 |
| Nov 19, 2025 | 4,340.00 | 4,397.00 | 4,281.00 | 4,350.00 | 4,350.00 | 0.23% | 80,532 |
| Nov 18, 2025 | 4,475.00 | 4,478.00 | 4,301.00 | 4,340.00 | 4,340.00 | -3.56% | 60,131 |
| Nov 17, 2025 | 4,597.00 | 4,670.00 | 4,495.00 | 4,500.00 | 4,500.00 | -2.11% | 60,572 |
| Nov 16, 2025 | 4,600.00 | 4,633.00 | 4,534.00 | 4,597.00 | 4,597.00 | -0.82% | 45,929 |
| Nov 13, 2025 | 4,682.00 | 4,725.00 | 4,600.00 | 4,635.00 | 4,635.00 | -1.00% | 71,881 |
| Nov 12, 2025 | 4,793.00 | 4,793.00 | 4,682.00 | 4,682.00 | 4,682.00 | -2.32% | 57,619 |
| Nov 11, 2025 | 4,834.00 | 4,909.00 | 4,757.00 | 4,793.00 | 4,793.00 | -1.78% | 33,172 |
| Nov 10, 2025 | 4,859.00 | 4,940.00 | 4,812.00 | 4,880.00 | 4,880.00 | 0.43% | 28,600 |
| Nov 9, 2025 | 4,800.00 | 4,870.00 | 4,800.00 | 4,859.00 | 4,859.00 | 1.33% | 16,644 |
| Nov 6, 2025 | 4,808.00 | 4,850.00 | 4,795.00 | 4,795.00 | 4,795.00 | -0.31% | 84,007 |
| Nov 5, 2025 | 4,856.00 | 4,883.00 | 4,774.00 | 4,810.00 | 4,810.00 | -0.95% | 162,161 |
| Nov 4, 2025 | 4,905.00 | 4,905.00 | 4,762.00 | 4,856.00 | 4,856.00 | -1.00% | 76,690 |
| Nov 3, 2025 | 4,966.00 | 5,023.00 | 4,895.00 | 4,905.00 | 4,905.00 | -1.23% | 55,069 |
| Nov 2, 2025 | 5,000.00 | 5,000.00 | 4,936.00 | 4,966.00 | 4,966.00 | -0.68% | 28,459 |
| Oct 30, 2025 | 5,233.00 | 5,233.00 | 5,000.00 | 5,000.00 | 5,000.00 | -5.00% | 90,100 |
| Oct 29, 2025 | 5,214.00 | 5,293.00 | 5,204.00 | 5,263.00 | 5,263.00 | 0.94% | 41,493 |
| Oct 28, 2025 | 5,395.00 | 5,395.00 | 5,188.00 | 5,214.00 | 5,214.00 | -1.86% | 36,580 |
| Oct 27, 2025 | 5,323.00 | 5,416.00 | 5,237.00 | 5,313.00 | 5,313.00 | 1.72% | 87,681 |
| Oct 26, 2025 | 5,080.00 | 5,250.00 | 5,018.00 | 5,223.00 | 5,223.00 | 3.28% | 31,444 |
| Oct 23, 2025 | 4,894.00 | 5,142.00 | 4,890.00 | 5,057.00 | 5,057.00 | 3.33% | 78,254 |
| Oct 22, 2025 | 4,903.00 | 4,995.00 | 4,851.00 | 4,894.00 | 4,894.00 | -0.18% | 100,962 |
| Oct 21, 2025 | 5,001.00 | 5,048.00 | 4,875.00 | 4,903.00 | 4,903.00 | -2.49% | 59,171 |
| Oct 20, 2025 | 5,203.00 | 5,254.00 | 5,028.00 | 5,028.00 | 5,028.00 | -1.43% | 51,003 |
| Oct 19, 2025 | 5,296.00 | 5,296.00 | 5,020.00 | 5,101.00 | 5,101.00 | -3.75% | 44,819 |
| Oct 16, 2025 | 5,298.00 | 5,415.00 | 5,216.00 | 5,300.00 | 5,300.00 | 0.04% | 113,299 |
| Oct 15, 2025 | 5,517.00 | 5,600.00 | 5,100.00 | 5,298.00 | 5,298.00 | -3.76% | 212,846 |
| Oct 12, 2025 | 5,428.00 | 5,585.00 | 5,212.00 | 5,505.00 | 5,505.00 | 1.42% | 84,522 |
| Oct 9, 2025 | 5,240.00 | 5,428.00 | 5,240.00 | 5,428.00 | 5,428.00 | 5.01% | 134,216 |
| Oct 8, 2025 | 4,940.00 | 5,225.00 | 4,780.00 | 5,169.00 | 5,169.00 | 4.64% | 84,149 |
| Oct 5, 2025 | 5,099.00 | 5,150.00 | 4,890.00 | 4,940.00 | 4,940.00 | -1.52% | 54,044 |
| Sep 30, 2025 | 4,999.00 | 5,122.00 | 4,929.00 | 5,016.00 | 5,016.00 | 3.36% | 81,936 |
| Sep 29, 2025 | 4,935.00 | 4,999.00 | 4,801.00 | 4,853.00 | 4,853.00 | -1.36% | 79,863 |
| Sep 28, 2025 | 4,673.00 | 4,920.00 | 4,673.00 | 4,920.00 | 4,920.00 | 5.29% | 46,147 |
| Sep 25, 2025 | 4,900.00 | 4,900.00 | 4,651.00 | 4,673.00 | 4,673.00 | -2.65% | 67,279 |
| Sep 21, 2025 | 4,842.00 | 4,837.00 | 4,681.00 | 4,800.00 | 4,800.00 | -0.87% | 26,235 |
| Sep 18, 2025 | 4,782.00 | 4,898.00 | 4,742.00 | 4,842.00 | 4,842.00 | 1.25% | 53,301 |
| Sep 17, 2025 | 4,952.00 | 5,017.00 | 4,774.00 | 4,782.00 | 4,782.00 | -3.43% | 84,875 |
| Sep 16, 2025 | 4,916.00 | 5,031.00 | 4,777.00 | 4,952.00 | 4,952.00 | 0.73% | 77,754 |
| Sep 15, 2025 | 5,134.00 | 5,134.00 | 4,839.00 | 4,916.00 | 4,916.00 | -1.11% | 43,042 |