Electra Real Estate Ltd. (TLV:ELCRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,280.00
+136.00 (4.33%)
Aug 4, 2026, 5:25 PM IDT
Electra Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 4,505.00 | 4,591.00 | 4,410.00 | 4,566.00 | 4,566.00 | 1.94% | 135,382 |
| Jun 30, 2026 | 4,506.00 | 4,557.00 | 4,334.00 | 4,479.00 | 4,479.00 | 0.67% | 66,956 |
| Jun 29, 2026 | 4,385.00 | 4,616.00 | 4,301.00 | 4,449.00 | 4,449.00 | 1.46% | 255,287 |
| Jun 26, 2026 | 4,316.00 | 4,498.00 | 4,314.00 | 4,385.00 | 4,385.00 | 0.74% | 48,030 |
| Jun 25, 2026 | 4,436.00 | 4,518.00 | 4,326.00 | 4,353.00 | 4,353.00 | -1.87% | 70,901 |
| 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 |