Electra Real Estate Ltd. (TLV:ELCRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,697.00
-102.00 (-5.67%)
Oct 23, 2026, 1:48 PM IDT
Electra Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,822.00 | 1,847.00 | 1,697.00 | 1,697.00 | 1,697.00 | -5.67% | 270,082 |
| Oct 22, 2026 | 1,852.00 | 1,890.00 | 1,799.00 | 1,799.00 | 1,799.00 | -3.85% | 171,462 |
| Oct 21, 2026 | 1,780.00 | 1,871.00 | 1,747.00 | 1,871.00 | 1,871.00 | 5.05% | 230,695 |
| Oct 20, 2026 | 1,802.00 | 1,878.00 | 1,758.00 | 1,781.00 | 1,781.00 | -1.17% | 270,959 |
| Oct 19, 2026 | 1,853.00 | 1,853.00 | 1,761.00 | 1,802.00 | 1,802.00 | -3.79% | 304,245 |
| Oct 16, 2026 | 1,915.00 | 1,929.00 | 1,810.00 | 1,873.00 | 1,873.00 | -3.62% | 256,856 |
| Oct 15, 2026 | 1,710.00 | 2,080.00 | 1,701.00 | 2,080.00 | 1,943.36 | 25.30% | 878,711 |
| Oct 14, 2026 | 1,912.00 | 1,912.00 | 1,610.00 | 1,660.00 | 1,550.95 | -13.18% | 463,973 |
| Oct 13, 2026 | 1,759.00 | 2,008.00 | 1,690.00 | 1,912.00 | 1,786.40 | 8.70% | 683,227 |
| Oct 12, 2026 | 1,540.00 | 1,899.00 | 1,483.00 | 1,759.00 | 1,643.45 | 14.22% | 1,061,525 |
| Oct 9, 2026 | 1,562.00 | 1,639.00 | 1,510.00 | 1,540.00 | 1,438.84 | -1.35% | 333,551 |
| Oct 8, 2026 | 1,650.00 | 1,672.00 | 1,525.00 | 1,561.00 | 1,458.46 | -5.39% | 399,620 |
| Oct 7, 2026 | 1,756.00 | 1,823.00 | 1,630.00 | 1,650.00 | 1,541.61 | -6.04% | 690,646 |
| Oct 6, 2026 | 1,732.00 | 1,775.00 | 1,720.00 | 1,756.00 | 1,640.65 | 1.44% | 287,552 |
| Oct 5, 2026 | 1,740.00 | 1,879.00 | 1,716.00 | 1,731.00 | 1,617.29 | -1.59% | 491,879 |
| Oct 1, 2026 | 1,790.00 | 1,822.00 | 1,711.00 | 1,759.00 | 1,643.45 | -0.28% | 376,381 |
| Sep 30, 2026 | 1,697.00 | 1,800.00 | 1,655.00 | 1,764.00 | 1,648.12 | 3.95% | 472,645 |
| Sep 29, 2026 | 1,570.00 | 1,735.00 | 1,539.00 | 1,697.00 | 1,585.52 | 9.70% | 785,402 |
| Sep 28, 2026 | 1,826.00 | 1,826.00 | 1,547.00 | 1,547.00 | 1,445.38 | -15.88% | 860,048 |
| Sep 24, 2026 | 2,021.00 | 2,031.00 | 1,781.00 | 1,839.00 | 1,718.20 | -11.16% | 1,002,749 |
| Sep 23, 2026 | 2,227.00 | 2,241.00 | 2,050.00 | 2,070.00 | 1,934.02 | -7.05% | 249,653 |
| Sep 22, 2026 | 2,221.00 | 2,295.00 | 2,196.00 | 2,227.00 | 2,080.71 | 0.27% | 194,805 |
| Sep 17, 2026 | 2,190.00 | 2,240.00 | 2,078.00 | 2,221.00 | 2,075.10 | 0.50% | 248,379 |
| Sep 16, 2026 | 2,091.00 | 2,213.00 | 2,060.00 | 2,210.00 | 2,064.83 | 5.69% | 242,069 |
| Sep 15, 2026 | 2,002.00 | 2,151.00 | 1,966.00 | 2,091.00 | 1,953.64 | 4.60% | 380,268 |
| Sep 14, 2026 | 2,140.00 | 2,146.00 | 1,957.00 | 1,999.00 | 1,867.69 | -6.85% | 311,402 |
| Sep 10, 2026 | 2,255.00 | 2,255.00 | 2,100.00 | 2,146.00 | 2,005.03 | -4.79% | 307,018 |
| Sep 9, 2026 | 2,206.00 | 2,260.00 | 2,191.00 | 2,254.00 | 2,105.93 | 2.41% | 195,269 |
| Sep 8, 2026 | 2,280.00 | 2,297.00 | 2,191.00 | 2,201.00 | 2,056.42 | -3.46% | 283,520 |
| Sep 7, 2026 | 2,439.00 | 2,439.00 | 2,193.00 | 2,280.00 | 2,130.23 | -6.52% | 813,849 |
| Sep 4, 2026 | 2,346.00 | 2,464.00 | 2,346.00 | 2,439.00 | 2,278.78 | 3.96% | 169,327 |
| Sep 3, 2026 | 2,550.00 | 2,551.00 | 2,316.00 | 2,346.00 | 2,191.89 | -8.00% | 443,840 |
| Sep 2, 2026 | 2,393.00 | 2,550.00 | 2,266.00 | 2,550.00 | 2,382.49 | 9.72% | 372,926 |
| Sep 1, 2026 | 2,277.00 | 2,406.00 | 2,181.00 | 2,324.00 | 2,171.34 | 2.06% | 368,248 |
| Aug 31, 2026 | 2,321.00 | 2,343.00 | 2,222.00 | 2,277.00 | 2,127.42 | -1.90% | 207,043 |
| Aug 28, 2026 | 2,401.00 | 2,406.00 | 2,312.00 | 2,321.00 | 2,168.53 | -3.49% | 95,211 |
| Aug 27, 2026 | 2,460.00 | 2,519.00 | 2,360.00 | 2,405.00 | 2,247.02 | -2.20% | 255,093 |
| Aug 26, 2026 | 2,659.00 | 2,659.00 | 2,458.00 | 2,459.00 | 2,297.47 | -7.52% | 262,408 |
| Aug 25, 2026 | 2,544.00 | 2,659.00 | 2,465.00 | 2,659.00 | 2,484.33 | 4.52% | 262,812 |
| Aug 24, 2026 | 2,800.00 | 2,820.00 | 2,544.00 | 2,544.00 | 2,376.88 | -9.79% | 187,464 |
| Aug 21, 2026 | 2,784.00 | 2,820.00 | 2,689.00 | 2,820.00 | 2,634.75 | 3.30% | 212,202 |
| Aug 20, 2026 | 3,025.00 | 3,025.00 | 2,610.00 | 2,730.00 | 2,550.67 | -6.51% | 408,513 |
| Aug 19, 2026 | 2,740.00 | 2,954.00 | 2,711.00 | 2,920.00 | 2,728.19 | 6.57% | 265,221 |
| Aug 18, 2026 | 2,768.00 | 2,784.00 | 2,630.00 | 2,740.00 | 2,560.01 | - | 234,036 |
| Aug 17, 2026 | 3,000.00 | 3,000.00 | 2,740.00 | 2,740.00 | 2,560.01 | -8.67% | 208,657 |
| Aug 14, 2026 | 3,117.00 | 3,117.00 | 2,956.00 | 3,000.00 | 2,802.93 | -3.75% | 125,120 |
| Aug 13, 2026 | 2,846.00 | 3,117.00 | 2,846.00 | 3,117.00 | 2,912.24 | 8.42% | 157,409 |
| Aug 12, 2026 | 2,941.00 | 2,959.00 | 2,825.00 | 2,875.00 | 2,686.14 | -2.24% | 193,062 |
| Aug 11, 2026 | 3,022.00 | 3,150.00 | 2,941.00 | 2,941.00 | 2,747.81 | -2.68% | 164,553 |
| Aug 10, 2026 | 3,124.00 | 3,160.00 | 2,980.00 | 3,022.00 | 2,823.48 | -2.30% | 192,747 |