Electra Real Estate Ltd. (TLV:ELCRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,853.00
+73.00 (1.53%)
Jun 5, 2026, 1:44 PM IDT
Electra Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4,800.00 | 4,879.00 | 4,621.00 | 4,780.00 | 4,780.00 | -0.42% | 56,653 |
| Jun 3, 2026 | 4,723.00 | 4,923.00 | 4,672.00 | 4,800.00 | 4,800.00 | 1.63% | 60,622 |
| Jun 2, 2026 | 4,706.00 | 4,903.00 | 4,560.00 | 4,723.00 | 4,723.00 | 0.36% | 94,391 |
| Jun 1, 2026 | 4,858.00 | 5,064.00 | 4,650.00 | 4,706.00 | 4,706.00 | -3.13% | 41,284 |
| May 29, 2026 | 4,912.00 | 4,977.00 | 4,853.00 | 4,858.00 | 4,858.00 | -0.92% | 47,735 |
| May 28, 2026 | 5,044.00 | 5,087.00 | 4,828.00 | 4,903.00 | 4,903.00 | -2.80% | 247,840 |
| May 27, 2026 | 4,921.00 | 5,098.00 | 4,862.00 | 5,044.00 | 5,044.00 | 2.50% | 49,715 |
| May 26, 2026 | 5,085.00 | 5,085.00 | 4,880.00 | 4,921.00 | 4,921.00 | -3.23% | 75,685 |
| May 25, 2026 | 5,000.00 | 5,306.00 | 5,000.00 | 5,085.00 | 5,085.00 | 2.52% | 171,036 |
| May 20, 2026 | 4,960.00 | 5,199.00 | 4,840.00 | 4,960.00 | 4,960.00 | - | 74,074 |
| May 19, 2026 | 4,863.00 | 5,035.00 | 4,801.00 | 4,960.00 | 4,960.00 | 2.48% | 67,526 |
| May 18, 2026 | 4,930.00 | 4,930.00 | 4,701.00 | 4,840.00 | 4,840.00 | -1.98% | 87,739 |
| May 15, 2026 | 5,175.00 | 5,200.00 | 4,805.00 | 4,938.00 | 4,938.00 | -5.94% | 71,533 |
| May 14, 2026 | 5,190.00 | 5,360.00 | 5,063.00 | 5,250.00 | 5,250.00 | 1.16% | 97,563 |
| May 13, 2026 | 5,391.00 | 5,391.00 | 5,098.00 | 5,190.00 | 5,190.00 | -2.44% | 63,438 |
| May 12, 2026 | 5,623.00 | 5,623.00 | 5,215.00 | 5,320.00 | 5,320.00 | -3.99% | 92,526 |
| May 11, 2026 | 5,777.00 | 5,839.00 | 5,522.00 | 5,541.00 | 5,541.00 | -4.09% | 92,646 |
| May 8, 2026 | 5,693.00 | 5,856.00 | 5,633.00 | 5,777.00 | 5,777.00 | 1.48% | 92,114 |
| May 7, 2026 | 6,073.00 | 6,140.00 | 5,693.00 | 5,693.00 | 5,693.00 | -6.61% | 289,955 |
| May 6, 2026 | 5,872.00 | 6,226.00 | 5,872.00 | 6,096.00 | 6,096.00 | 3.81% | 98,891 |
| May 5, 2026 | 5,581.00 | 5,915.00 | 5,581.00 | 5,872.00 | 5,872.00 | 5.21% | 83,380 |
| May 4, 2026 | 5,576.00 | 5,639.00 | 5,502.00 | 5,581.00 | 5,581.00 | -0.80% | 71,517 |
| May 1, 2026 | 5,564.00 | 5,730.00 | 5,453.00 | 5,626.00 | 5,626.00 | 1.11% | 35,836 |
| Apr 30, 2026 | 5,508.00 | 5,649.00 | 5,456.00 | 5,564.00 | 5,564.00 | 1.02% | 119,945 |
| Apr 29, 2026 | 5,502.00 | 5,653.00 | 5,501.00 | 5,508.00 | 5,508.00 | 0.11% | 41,493 |
| Apr 28, 2026 | 5,466.00 | 5,571.00 | 5,458.00 | 5,502.00 | 5,502.00 | 0.66% | 70,945 |
| Apr 27, 2026 | 5,416.00 | 5,550.00 | 5,360.00 | 5,466.00 | 5,466.00 | 0.92% | 52,824 |
| Apr 24, 2026 | 5,376.00 | 5,536.00 | 5,338.00 | 5,416.00 | 5,416.00 | -0.77% | 58,881 |
| Apr 23, 2026 | 5,456.00 | 5,690.00 | 5,390.00 | 5,458.00 | 5,458.00 | 0.04% | 68,231 |
| Apr 20, 2026 | 5,440.00 | 5,603.00 | 5,280.00 | 5,456.00 | 5,456.00 | 0.29% | 42,716 |
| Apr 17, 2026 | 5,280.00 | 5,576.00 | 5,280.00 | 5,440.00 | 5,440.00 | 4.58% | 83,204 |
| Apr 16, 2026 | 5,235.00 | 5,445.00 | 5,050.00 | 5,202.00 | 5,202.00 | -0.63% | 93,351 |
| Apr 15, 2026 | 5,325.00 | 5,379.00 | 5,233.00 | 5,235.00 | 5,235.00 | -1.69% | 39,593 |
| Apr 14, 2026 | 5,240.00 | 5,339.00 | 5,227.00 | 5,325.00 | 5,325.00 | 2.36% | 53,273 |
| Apr 13, 2026 | 5,477.00 | 5,477.00 | 5,187.00 | 5,202.00 | 5,202.00 | -5.02% | 93,148 |
| Apr 10, 2026 | 5,350.00 | 5,544.00 | 5,348.00 | 5,477.00 | 5,477.00 | 1.77% | 55,551 |
| Apr 9, 2026 | 5,547.00 | 5,588.00 | 5,327.00 | 5,382.00 | 5,382.00 | -0.85% | 80,034 |
| Apr 6, 2026 | 5,398.00 | 5,540.00 | 5,330.00 | 5,428.00 | 5,428.00 | 0.56% | 61,000 |
| Apr 3, 2026 | 5,226.00 | 5,487.00 | 5,204.00 | 5,398.00 | 5,398.00 | 3.29% | 33,933 |
| Mar 31, 2026 | 5,084.00 | 5,288.00 | 5,014.00 | 5,226.00 | 5,226.00 | 2.79% | 132,538 |
| Mar 30, 2026 | 5,286.00 | 5,286.00 | 5,028.00 | 5,084.00 | 5,084.00 | -1.89% | 125,532 |
| Mar 27, 2026 | 5,250.00 | 5,295.00 | 5,123.00 | 5,182.00 | 5,182.00 | -2.10% | 54,302 |
| Mar 26, 2026 | 5,237.00 | 5,406.00 | 5,180.00 | 5,293.00 | 5,293.00 | -0.13% | 65,583 |
| Mar 25, 2026 | 5,391.00 | 5,660.00 | 5,252.00 | 5,300.00 | 5,300.00 | -1.69% | 77,770 |
| Mar 24, 2026 | 5,588.00 | 5,590.00 | 5,248.00 | 5,391.00 | 5,391.00 | -2.27% | 96,049 |
| Mar 23, 2026 | 5,712.00 | 5,989.00 | 5,380.00 | 5,516.00 | 5,516.00 | -4.80% | 148,400 |
| Mar 20, 2026 | 5,754.00 | 5,829.00 | 5,712.00 | 5,794.00 | 5,794.00 | 0.70% | 20,653 |
| Mar 19, 2026 | 5,815.00 | 5,942.00 | 5,712.00 | 5,754.00 | 5,754.00 | -1.84% | 40,199 |
| Mar 18, 2026 | 5,795.00 | 5,900.00 | 5,735.00 | 5,862.00 | 5,862.00 | 1.16% | 47,209 |
| Mar 17, 2026 | 5,709.00 | 5,915.00 | 5,574.00 | 5,795.00 | 5,795.00 | 1.51% | 76,305 |