Electra Real Estate Ltd. (TLV:ELCRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,353.00
-83.00 (-1.87%)
Jun 25, 2026, 5:27 PM IDT
Electra Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4,393.00 | 4,546.00 | 4,393.00 | 4,436.00 | 4,436.00 | 0.98% | 129,671 |
| Jun 23, 2026 | 4,454.00 | 4,456.00 | 4,336.00 | 4,393.00 | 4,393.00 | -1.37% | 133,695 |
| Jun 22, 2026 | 4,505.00 | 4,640.00 | 4,446.00 | 4,454.00 | 4,454.00 | -1.13% | 60,787 |
| Jun 19, 2026 | 4,573.00 | 4,641.00 | 4,505.00 | 4,505.00 | 4,505.00 | -1.40% | 28,602 |
| Jun 18, 2026 | 4,584.00 | 4,607.00 | 4,445.00 | 4,569.00 | 4,569.00 | -0.33% | 86,611 |
| Jun 17, 2026 | 4,560.00 | 4,782.00 | 4,510.00 | 4,584.00 | 4,584.00 | 0.64% | 298,131 |
| Jun 16, 2026 | 4,741.00 | 4,823.00 | 4,554.00 | 4,555.00 | 4,555.00 | -3.92% | 87,601 |
| Jun 15, 2026 | 4,986.00 | 5,170.00 | 4,698.00 | 4,741.00 | 4,741.00 | -3.72% | 100,133 |
| Jun 12, 2026 | 4,970.00 | 5,056.00 | 4,841.00 | 4,924.00 | 4,924.00 | 1.53% | 157,448 |
| Jun 11, 2026 | 4,625.00 | 4,850.00 | 4,625.00 | 4,850.00 | 4,850.00 | 4.86% | 66,673 |
| Jun 10, 2026 | 4,689.00 | 4,818.00 | 4,501.00 | 4,625.00 | 4,625.00 | -1.36% | 214,811 |
| Jun 9, 2026 | 4,833.00 | 4,914.00 | 4,689.00 | 4,689.00 | 4,689.00 | -2.98% | 49,501 |
| Jun 8, 2026 | 4,780.00 | 5,001.00 | 4,717.00 | 4,833.00 | 4,833.00 | -0.41% | 55,723 |
| Jun 5, 2026 | 4,732.00 | 4,962.00 | 4,710.00 | 4,853.00 | 4,853.00 | 1.53% | 29,311 |
| 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 |