Electra Real Estate Ltd. (TLV:ELCRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,999.00
-147.00 (-6.85%)
Sep 14, 2026, 5:27 PM IDT
Electra Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2,255.00 | 2,255.00 | 2,100.00 | 2,146.00 | 2,146.00 | -4.79% | 307,018 |
| Sep 9, 2026 | 2,206.00 | 2,260.00 | 2,191.00 | 2,254.00 | 2,254.00 | 2.41% | 195,269 |
| Sep 8, 2026 | 2,280.00 | 2,297.00 | 2,191.00 | 2,201.00 | 2,201.00 | -3.46% | 283,520 |
| Sep 7, 2026 | 2,439.00 | 2,439.00 | 2,193.00 | 2,280.00 | 2,280.00 | -6.52% | 813,849 |
| Sep 4, 2026 | 2,346.00 | 2,464.00 | 2,346.00 | 2,439.00 | 2,439.00 | 3.96% | 169,327 |
| Sep 3, 2026 | 2,550.00 | 2,551.00 | 2,316.00 | 2,346.00 | 2,346.00 | -8.00% | 443,840 |
| Sep 2, 2026 | 2,393.00 | 2,550.00 | 2,266.00 | 2,550.00 | 2,550.00 | 9.72% | 372,926 |
| Sep 1, 2026 | 2,277.00 | 2,406.00 | 2,181.00 | 2,324.00 | 2,324.00 | 2.06% | 368,248 |
| Aug 31, 2026 | 2,321.00 | 2,343.00 | 2,222.00 | 2,277.00 | 2,277.00 | -1.90% | 207,043 |
| Aug 28, 2026 | 2,401.00 | 2,406.00 | 2,312.00 | 2,321.00 | 2,321.00 | -3.49% | 95,211 |
| Aug 27, 2026 | 2,460.00 | 2,519.00 | 2,360.00 | 2,405.00 | 2,405.00 | -2.20% | 255,093 |
| Aug 26, 2026 | 2,659.00 | 2,659.00 | 2,458.00 | 2,459.00 | 2,459.00 | -7.52% | 262,408 |
| Aug 25, 2026 | 2,544.00 | 2,659.00 | 2,465.00 | 2,659.00 | 2,659.00 | 4.52% | 262,812 |
| Aug 24, 2026 | 2,800.00 | 2,820.00 | 2,544.00 | 2,544.00 | 2,544.00 | -9.79% | 187,464 |
| Aug 21, 2026 | 2,784.00 | 2,820.00 | 2,689.00 | 2,820.00 | 2,820.00 | 3.30% | 212,202 |
| Aug 20, 2026 | 3,025.00 | 3,025.00 | 2,610.00 | 2,730.00 | 2,730.00 | -6.51% | 408,513 |
| Aug 19, 2026 | 2,740.00 | 2,954.00 | 2,711.00 | 2,920.00 | 2,920.00 | 6.57% | 265,221 |
| Aug 18, 2026 | 2,768.00 | 2,784.00 | 2,630.00 | 2,740.00 | 2,740.00 | - | 234,036 |
| Aug 17, 2026 | 3,000.00 | 3,000.00 | 2,740.00 | 2,740.00 | 2,740.00 | -8.67% | 208,657 |
| Aug 14, 2026 | 3,117.00 | 3,117.00 | 2,956.00 | 3,000.00 | 3,000.00 | -3.75% | 125,120 |
| Aug 13, 2026 | 2,846.00 | 3,117.00 | 2,846.00 | 3,117.00 | 3,117.00 | 8.42% | 157,409 |
| Aug 12, 2026 | 2,941.00 | 2,959.00 | 2,825.00 | 2,875.00 | 2,875.00 | -2.24% | 193,062 |
| Aug 11, 2026 | 3,022.00 | 3,150.00 | 2,941.00 | 2,941.00 | 2,941.00 | -2.68% | 164,553 |
| Aug 10, 2026 | 3,124.00 | 3,160.00 | 2,980.00 | 3,022.00 | 3,022.00 | -2.30% | 192,747 |
| Aug 7, 2026 | 3,106.00 | 3,169.00 | 3,069.00 | 3,093.00 | 3,093.00 | -0.42% | 36,321 |
| Aug 6, 2026 | 3,199.00 | 3,210.00 | 3,106.00 | 3,106.00 | 3,106.00 | -2.02% | 595,659 |
| Aug 5, 2026 | 3,281.00 | 3,331.00 | 3,093.00 | 3,170.00 | 3,170.00 | -3.35% | 219,798 |
| Aug 4, 2026 | 3,144.00 | 3,391.00 | 3,059.00 | 3,280.00 | 3,280.00 | 4.33% | 349,902 |
| Aug 3, 2026 | 3,200.00 | 3,250.00 | 3,024.00 | 3,144.00 | 3,144.00 | -1.75% | 617,523 |
| Jul 31, 2026 | 3,232.00 | 3,253.00 | 3,116.00 | 3,200.00 | 3,200.00 | -0.99% | 295,892 |
| Jul 30, 2026 | 3,480.00 | 3,480.00 | 2,995.00 | 3,232.00 | 3,232.00 | -7.13% | 1,034,718 |
| Jul 29, 2026 | 3,480.00 | 3,546.00 | 3,344.00 | 3,480.00 | 3,480.00 | -0.29% | 260,555 |
| Jul 28, 2026 | 3,669.00 | 3,696.00 | 3,475.00 | 3,490.00 | 3,490.00 | -5.68% | 150,960 |
| Jul 27, 2026 | 3,733.00 | 3,781.00 | 3,550.00 | 3,700.00 | 3,700.00 | -0.19% | 256,262 |
| Jul 24, 2026 | 3,480.00 | 3,722.00 | 3,400.00 | 3,707.00 | 3,707.00 | 5.01% | 514,330 |
| Jul 22, 2026 | 3,849.00 | 3,926.00 | 3,530.00 | 3,530.00 | 3,530.00 | -5.99% | 1,290,576 |
| Jul 21, 2026 | 3,886.00 | 3,886.00 | 3,502.00 | 3,755.00 | 3,755.00 | -12.06% | 2,502,779 |
| Jul 20, 2026 | 4,255.00 | 4,382.00 | 4,055.00 | 4,270.00 | 4,270.00 | 0.35% | 54,717 |
| Jul 17, 2026 | 4,257.00 | 4,296.00 | 4,214.00 | 4,255.00 | 4,255.00 | -0.05% | 38,540 |
| Jul 16, 2026 | 4,292.00 | 4,294.00 | 4,198.00 | 4,257.00 | 4,257.00 | -0.82% | 52,542 |
| Jul 15, 2026 | 4,248.00 | 4,292.00 | 4,176.00 | 4,292.00 | 4,292.00 | 1.04% | 56,022 |
| Jul 14, 2026 | 4,267.00 | 4,320.00 | 4,228.00 | 4,248.00 | 4,248.00 | -0.89% | 37,963 |
| Jul 13, 2026 | 4,341.00 | 4,410.00 | 4,247.00 | 4,286.00 | 4,286.00 | -2.01% | 65,377 |
| Jul 10, 2026 | 4,379.00 | 4,418.00 | 4,324.00 | 4,374.00 | 4,374.00 | -0.11% | 30,839 |
| Jul 9, 2026 | 4,498.00 | 4,545.00 | 4,307.00 | 4,379.00 | 4,379.00 | -0.75% | 74,060 |
| Jul 8, 2026 | 4,545.00 | 4,547.00 | 4,350.00 | 4,412.00 | 4,412.00 | -2.97% | 86,430 |
| Jul 7, 2026 | 4,687.00 | 4,687.00 | 4,466.00 | 4,547.00 | 4,547.00 | -2.99% | 123,184 |
| Jul 6, 2026 | 4,655.00 | 4,773.00 | 4,597.00 | 4,687.00 | 4,687.00 | 0.69% | 155,701 |
| Jul 3, 2026 | 4,510.00 | 4,771.00 | 4,510.00 | 4,655.00 | 4,655.00 | 3.22% | 38,600 |
| Jul 2, 2026 | 4,566.00 | 4,615.00 | 4,465.00 | 4,510.00 | 4,510.00 | -1.23% | 44,902 |