Electra Real Estate Ltd. (TLV:ELCRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,692.00
+29.00 (0.51%)
At close: Jan 30, 2026
Electra Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,640.00 | 5,841.00 | 5,600.00 | 5,692.00 | 5,692.00 | 0.51% | 65,095 |
| Jan 29, 2026 | 5,840.00 | 5,840.00 | 5,620.00 | 5,663.00 | 5,663.00 | -1.82% | 125,185 |
| Jan 28, 2026 | 5,925.00 | 5,974.00 | 5,700.00 | 5,768.00 | 5,768.00 | -2.65% | 175,360 |
| Jan 27, 2026 | 6,026.00 | 6,041.00 | 5,925.00 | 5,925.00 | 5,925.00 | -1.68% | 47,966 |
| Jan 26, 2026 | 5,910.00 | 6,200.00 | 5,884.00 | 6,026.00 | 6,026.00 | 1.60% | 42,139 |
| Jan 23, 2026 | 5,899.00 | 6,000.00 | 5,785.00 | 5,931.00 | 5,931.00 | 1.89% | 34,852 |
| Jan 22, 2026 | 5,745.00 | 5,882.00 | 5,702.00 | 5,821.00 | 5,821.00 | 1.32% | 41,880 |
| Jan 21, 2026 | 5,733.00 | 5,962.00 | 5,647.00 | 5,745.00 | 5,745.00 | 0.21% | 497,139 |
| Jan 20, 2026 | 5,900.00 | 5,956.00 | 5,568.00 | 5,733.00 | 5,733.00 | -2.00% | 77,865 |
| Jan 19, 2026 | 6,300.00 | 6,300.00 | 5,796.00 | 5,850.00 | 5,850.00 | -7.14% | 237,502 |
| Jan 16, 2026 | 6,174.00 | 6,340.00 | 6,174.00 | 6,300.00 | 6,300.00 | 2.54% | 40,190 |
| Jan 15, 2026 | 6,047.00 | 6,200.00 | 5,965.00 | 6,144.00 | 6,144.00 | 2.61% | 79,039 |
| Jan 14, 2026 | 6,010.00 | 6,113.00 | 5,907.00 | 5,988.00 | 5,988.00 | -0.37% | 68,221 |
| Jan 13, 2026 | 5,948.00 | 6,076.00 | 5,811.00 | 6,010.00 | 6,010.00 | 1.04% | 72,160 |
| Jan 12, 2026 | 5,802.00 | 5,963.00 | 5,756.00 | 5,948.00 | 5,948.00 | 2.52% | 77,949 |
| Jan 9, 2026 | 5,640.00 | 5,811.00 | 5,635.00 | 5,802.00 | 5,802.00 | 3.39% | 25,486 |
| Jan 8, 2026 | 5,663.00 | 5,802.00 | 5,500.00 | 5,612.00 | 5,612.00 | -1.54% | 149,369 |
| Jan 7, 2026 | 5,462.00 | 5,700.00 | 5,462.00 | 5,700.00 | 5,700.00 | 9.22% | 812,014 |
| Jan 6, 2026 | 5,048.00 | 5,278.00 | 4,966.00 | 5,219.00 | 5,219.00 | 3.35% | 88,540 |
| Jan 5, 2026 | 4,949.00 | 5,178.00 | 4,851.00 | 5,050.00 | 5,050.00 | 4.34% | 780,542 |
| Jan 1, 2026 | 4,725.00 | 4,905.00 | 4,650.00 | 4,840.00 | 4,840.00 | 2.43% | 362,072 |
| Dec 31, 2025 | 4,795.00 | 4,820.00 | 4,688.00 | 4,725.00 | 4,725.00 | -1.46% | 116,804 |
| Dec 30, 2025 | 4,773.00 | 4,925.00 | 4,748.00 | 4,795.00 | 4,795.00 | 0.46% | 80,729 |
| Dec 29, 2025 | 4,760.00 | 4,916.00 | 4,742.00 | 4,773.00 | 4,773.00 | 0.27% | 283,071 |
| Dec 28, 2025 | 4,700.00 | 4,914.00 | 4,658.00 | 4,760.00 | 4,760.00 | - | 124,329 |
| Dec 25, 2025 | 4,875.00 | 4,875.00 | 4,620.00 | 4,760.00 | 4,760.00 | -1.94% | 58,744 |
| Dec 24, 2025 | 4,744.00 | 4,880.00 | 4,714.00 | 4,854.00 | 4,854.00 | 2.30% | 113,848 |
| Dec 23, 2025 | 4,746.00 | 4,746.00 | 4,670.00 | 4,745.00 | 4,745.00 | -0.02% | 64,339 |
| Dec 22, 2025 | 4,785.00 | 4,838.00 | 4,610.00 | 4,746.00 | 4,746.00 | -0.82% | 65,675 |
| Dec 21, 2025 | 4,792.00 | 4,822.00 | 4,750.00 | 4,785.00 | 4,785.00 | -0.15% | 24,190 |
| Dec 18, 2025 | 4,630.00 | 4,850.00 | 4,524.00 | 4,792.00 | 4,792.00 | 3.81% | 80,584 |
| Dec 17, 2025 | 4,549.00 | 4,700.00 | 4,521.00 | 4,616.00 | 4,616.00 | 1.47% | 107,619 |
| Dec 16, 2025 | 4,460.00 | 4,568.00 | 4,451.00 | 4,549.00 | 4,549.00 | 2.48% | 76,151 |
| Dec 15, 2025 | 4,549.00 | 4,549.00 | 4,400.00 | 4,439.00 | 4,439.00 | -1.07% | 68,975 |
| Dec 14, 2025 | 4,494.00 | 4,515.00 | 4,417.00 | 4,487.00 | 4,487.00 | -0.64% | 20,300 |
| Dec 11, 2025 | 4,435.00 | 4,569.00 | 4,404.00 | 4,516.00 | 4,516.00 | 1.83% | 140,433 |
| Dec 10, 2025 | 4,510.00 | 4,510.00 | 4,400.00 | 4,435.00 | 4,435.00 | -0.89% | 37,571 |
| Dec 9, 2025 | 4,537.00 | 4,538.00 | 4,452.00 | 4,475.00 | 4,475.00 | -1.37% | 27,835 |
| Dec 8, 2025 | 4,500.00 | 4,586.00 | 4,500.00 | 4,537.00 | 4,537.00 | -1.07% | 44,638 |
| Dec 7, 2025 | 4,464.00 | 4,586.00 | 4,416.00 | 4,586.00 | 4,586.00 | 2.73% | 30,087 |
| 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 |