Electra Real Estate Ltd. (TLV:ELCRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,940.00
0.00 (0.00%)
Oct 5, 2025, 3:49 PM IDT
Electra Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 4,385.00 | 4,523.00 | 4,385.00 | 4,502.00 | 4,502.00 | 2.67% | 19,445 |
| Aug 14, 2025 | 4,311.00 | 4,555.00 | 4,270.00 | 4,385.00 | 4,385.00 | 1.72% | 206,224 |
| Aug 13, 2025 | 4,361.00 | 4,409.00 | 4,311.00 | 4,311.00 | 4,311.00 | -1.15% | 55,457 |
| Aug 12, 2025 | 4,489.00 | 4,500.00 | 4,334.00 | 4,361.00 | 4,361.00 | -2.00% | 57,168 |
| Aug 11, 2025 | 4,640.00 | 4,689.00 | 4,407.00 | 4,450.00 | 4,450.00 | -4.05% | 65,308 |
| Aug 10, 2025 | 4,423.00 | 4,638.00 | 4,414.00 | 4,638.00 | 4,638.00 | 4.84% | 44,542 |
| Aug 7, 2025 | 4,258.00 | 4,459.00 | 4,243.00 | 4,424.00 | 4,424.00 | 3.90% | 420,128 |
| Aug 6, 2025 | 4,340.00 | 4,390.00 | 4,258.00 | 4,258.00 | 4,258.00 | -2.56% | 104,985 |
| Aug 5, 2025 | 4,519.00 | 4,541.00 | 4,330.00 | 4,370.00 | 4,370.00 | -3.30% | 131,169 |
| Aug 4, 2025 | 4,584.00 | 4,598.00 | 4,452.00 | 4,519.00 | 4,519.00 | -1.80% | 64,317 |
| Jul 31, 2025 | 4,620.00 | 4,645.00 | 4,505.00 | 4,602.00 | 4,602.00 | -0.39% | 86,310 |
| Jul 30, 2025 | 4,725.00 | 4,731.00 | 4,590.00 | 4,620.00 | 4,620.00 | -2.22% | 44,817 |
| Jul 29, 2025 | 4,645.00 | 4,794.00 | 4,600.00 | 4,725.00 | 4,725.00 | 0.72% | 38,228 |
| Jul 28, 2025 | 4,620.00 | 4,691.00 | 4,606.00 | 4,691.00 | 4,691.00 | 1.54% | 173,149 |
| Jul 27, 2025 | 4,771.00 | 4,771.00 | 4,620.00 | 4,620.00 | 4,620.00 | -3.12% | 35,446 |
| Jul 24, 2025 | 4,869.00 | 4,874.00 | 4,767.00 | 4,769.00 | 4,769.00 | -1.26% | 37,170 |
| Jul 23, 2025 | 4,826.00 | 4,892.00 | 4,754.00 | 4,830.00 | 4,830.00 | 0.08% | 83,071 |
| Jul 22, 2025 | 4,890.00 | 4,929.00 | 4,771.00 | 4,826.00 | 4,826.00 | -1.31% | 87,325 |
| Jul 21, 2025 | 4,906.00 | 4,957.00 | 4,807.00 | 4,890.00 | 4,890.00 | -0.33% | 67,943 |
| Jul 20, 2025 | 4,968.00 | 4,968.00 | 4,870.00 | 4,906.00 | 4,906.00 | -1.25% | 16,323 |