Electra Real Estate Ltd. (TLV:ELCRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,795.00
-15.00 (-0.31%)
Nov 6, 2025, 5:29 PM IDT
Electra Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4,842.00 | 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 |
| Sep 14, 2025 | 4,981.00 | 4,999.00 | 4,897.00 | 4,971.00 | 4,971.00 | -0.20% | 11,638 |
| Sep 11, 2025 | 5,005.00 | 5,071.00 | 4,908.00 | 4,981.00 | 4,981.00 | -0.48% | 41,903 |
| Sep 10, 2025 | 5,200.00 | 5,202.00 | 4,964.00 | 5,005.00 | 5,005.00 | -2.46% | 56,849 |
| Sep 9, 2025 | 5,000.00 | 5,210.00 | 4,989.00 | 5,131.00 | 5,131.00 | 2.81% | 53,103 |
| Sep 8, 2025 | 4,996.00 | 5,054.00 | 4,920.00 | 4,991.00 | 4,991.00 | -0.10% | 88,573 |
| Sep 7, 2025 | 4,940.00 | 5,020.00 | 4,933.00 | 4,996.00 | 4,996.00 | 4.02% | 38,451 |
| Sep 4, 2025 | 4,700.00 | 4,900.00 | 4,681.00 | 4,803.00 | 4,803.00 | 2.19% | 52,836 |
| Sep 3, 2025 | 4,565.00 | 4,774.00 | 4,516.00 | 4,700.00 | 4,700.00 | 2.96% | 176,809 |
| Sep 2, 2025 | 4,730.00 | 4,730.00 | 4,510.00 | 4,565.00 | 4,565.00 | -3.49% | 100,096 |
| Sep 1, 2025 | 4,590.00 | 4,774.00 | 4,469.00 | 4,730.00 | 4,730.00 | 3.05% | 48,684 |
| Aug 31, 2025 | 4,577.00 | 4,664.00 | 4,501.00 | 4,590.00 | 4,590.00 | 0.28% | 18,085 |
| Aug 28, 2025 | 4,580.00 | 4,668.00 | 4,431.00 | 4,577.00 | 4,577.00 | -0.52% | 48,403 |
| Aug 27, 2025 | 4,658.00 | 4,699.00 | 4,569.00 | 4,601.00 | 4,601.00 | -1.22% | 25,747 |
| Aug 26, 2025 | 4,750.00 | 4,899.00 | 4,593.00 | 4,658.00 | 4,658.00 | -1.94% | 93,112 |
| Aug 25, 2025 | 4,903.00 | 4,903.00 | 4,702.00 | 4,750.00 | 4,750.00 | -3.12% | 90,837 |
| Aug 24, 2025 | 4,455.00 | 4,938.00 | 4,455.00 | 4,903.00 | 4,903.00 | 11.28% | 87,606 |
| Aug 21, 2025 | 4,527.00 | 4,530.00 | 4,346.00 | 4,406.00 | 4,406.00 | -2.67% | 50,454 |
| Aug 20, 2025 | 4,613.00 | 4,637.00 | 4,523.00 | 4,527.00 | 4,527.00 | -1.86% | 77,152 |
| Aug 19, 2025 | 4,500.00 | 4,628.00 | 4,499.00 | 4,613.00 | 4,613.00 | 3.66% | 61,178 |
| Aug 18, 2025 | 4,502.00 | 4,511.00 | 4,415.00 | 4,450.00 | 4,450.00 | -1.16% | 22,634 |