Eldan Transportation LTD (TLV:ELDT)
Israel · Delayed Price · Currency is ILS · Price in ILA 844.20
+0.80 (0.09%)
At close: Jan 27, 2026
Eldan Transportation LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 827.10 | 844.00 | 826.90 | 837.40 | 837.40 | 1.25% | 7,620 |
| Jan 29, 2026 | 830.00 | 831.00 | 811.10 | 827.10 | 827.10 | -0.35% | 12,003 |
| Jan 28, 2026 | 844.20 | 830.00 | 830.00 | 830.00 | 830.00 | -1.68% | 1,163 |
| Jan 27, 2026 | 843.40 | 850.00 | 840.00 | 844.20 | 844.20 | 0.09% | 5,887 |
| Jan 26, 2026 | 840.00 | 869.00 | 827.00 | 843.40 | 843.40 | 0.40% | 10,371 |
| Jan 23, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 33 |
| Jan 22, 2026 | 833.30 | 855.00 | 815.00 | 840.00 | 840.00 | 0.80% | 2,150 |
| Jan 21, 2026 | 837.80 | 844.80 | 800.20 | 833.30 | 833.30 | -0.54% | 9,380 |
| Jan 20, 2026 | 843.00 | 843.00 | 834.60 | 837.80 | 837.80 | -0.62% | 2,730 |
| Jan 19, 2026 | 839.00 | 843.00 | 843.00 | 843.00 | 843.00 | 0.48% | 580 |
| Jan 16, 2026 | 841.70 | 850.00 | 829.90 | 839.00 | 839.00 | -0.32% | 8,184 |
| Jan 15, 2026 | 840.10 | 842.90 | 826.20 | 841.70 | 841.70 | 0.19% | 18,044 |
| Jan 14, 2026 | 839.90 | 841.90 | 814.90 | 840.10 | 840.10 | 0.02% | 2,617 |
| Jan 13, 2026 | 838.70 | 841.90 | 825.00 | 839.90 | 839.90 | 0.14% | 5,896 |
| Jan 12, 2026 | 844.10 | 840.00 | 825.80 | 838.70 | 838.70 | -0.64% | 796 |
| Jan 9, 2026 | 845.00 | 845.80 | 840.40 | 844.10 | 844.10 | 0.44% | 20,224 |
| Jan 8, 2026 | 840.40 | 840.40 | 840.40 | 840.40 | 840.40 | - | 2,271 |
| Jan 7, 2026 | 841.40 | 850.00 | 823.70 | 840.40 | 840.40 | -0.12% | 2,883 |
| Jan 6, 2026 | 839.10 | 860.00 | 834.50 | 841.40 | 841.40 | 0.27% | 9,358 |
| Jan 5, 2026 | 825.00 | 840.10 | 834.90 | 839.10 | 839.10 | 1.71% | 2,061 |
| Jan 1, 2026 | 848.00 | 848.00 | 813.30 | 825.00 | 825.00 | 0.43% | 43,324 |
| Dec 31, 2025 | 816.90 | 835.00 | 816.90 | 821.50 | 821.50 | 0.56% | 27,832 |
| Dec 30, 2025 | 826.00 | 826.10 | 791.20 | 816.90 | 816.90 | 1.24% | 52,386 |
| Dec 29, 2025 | 795.60 | 820.00 | 783.30 | 806.90 | 806.90 | 1.42% | 178,579 |
| Dec 28, 2025 | 793.60 | 807.80 | 784.90 | 795.60 | 795.60 | 0.25% | 58,576 |
| Dec 25, 2025 | 790.00 | 819.70 | 735.00 | 793.60 | 793.60 | 0.46% | 40,509 |
| Dec 24, 2025 | 795.10 | 842.90 | 778.90 | 790.00 | 790.00 | -0.64% | 87,440 |
| Dec 23, 2025 | 799.80 | 853.90 | 791.40 | 795.10 | 795.10 | -0.59% | 142,519 |
| Dec 22, 2025 | 815.10 | 850.00 | 792.70 | 799.80 | 799.80 | -1.88% | 14,958 |
| Dec 21, 2025 | 811.50 | 821.10 | 811.50 | 815.10 | 815.10 | 0.44% | 5,464 |
| Dec 18, 2025 | 820.70 | 889.00 | 809.70 | 811.50 | 811.50 | -1.12% | 59,330 |
| Dec 17, 2025 | 800.70 | 848.00 | 809.60 | 820.70 | 820.70 | 2.50% | 20,988 |
| Dec 16, 2025 | 823.50 | 823.50 | 793.20 | 800.70 | 800.70 | 0.95% | 37,010 |
| Dec 15, 2025 | 782.00 | 799.00 | 782.00 | 793.20 | 793.20 | 1.43% | 38,858 |
| Dec 14, 2025 | 819.00 | 819.00 | 780.90 | 782.00 | 782.00 | 1.06% | 12,140 |
| Dec 11, 2025 | 819.00 | 841.00 | 746.00 | 773.80 | 773.80 | 0.05% | 362,281 |
| Dec 10, 2025 | 813.00 | 820.80 | 758.00 | 773.40 | 773.40 | -4.87% | 777,605 |
| Dec 9, 2025 | 823.00 | 828.90 | 805.10 | 813.00 | 813.00 | -1.22% | 747,172 |
| Dec 8, 2025 | 827.60 | 827.60 | 810.90 | 823.00 | 823.00 | -0.56% | 4,458 |
| Dec 7, 2025 | 822.30 | 838.70 | 822.30 | 827.60 | 827.60 | -0.29% | 7,308 |
| Dec 4, 2025 | 820.60 | 830.40 | 830.00 | 830.00 | 822.29 | 1.15% | 2,188 |
| Dec 3, 2025 | 833.70 | 833.40 | 816.90 | 820.60 | 812.98 | -1.57% | 4,386 |
| Dec 2, 2025 | 839.70 | 838.00 | 822.40 | 833.70 | 825.96 | -0.71% | 22,835 |
| Dec 1, 2025 | 842.00 | 850.00 | 819.00 | 839.70 | 831.90 | -0.27% | 5,646 |
| Nov 30, 2025 | 852.40 | 843.00 | 838.00 | 842.00 | 834.18 | -1.22% | 33,444 |
| Nov 27, 2025 | 835.00 | 854.00 | 837.10 | 852.40 | 844.48 | 2.08% | 12,567 |
| Nov 26, 2025 | 838.60 | 862.50 | 835.00 | 835.00 | 827.25 | -0.43% | 51,009 |
| Nov 25, 2025 | 845.00 | 850.00 | 827.90 | 838.60 | 830.81 | -0.76% | 17,015 |
| Nov 24, 2025 | 842.40 | 875.80 | 845.00 | 845.00 | 837.15 | 0.31% | 42,069 |
| Nov 23, 2025 | 843.50 | 853.00 | 835.00 | 842.40 | 834.58 | -0.13% | 7,069 |