Eldan Transportation LTD (TLV:ELDT)
Israel · Delayed Price · Currency is ILS · Price in ILA 697.70
+2.30 (0.33%)
At close: Apr 3, 2026
Eldan Transportation LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 699.80 | 708.20 | 694.50 | 697.70 | 697.70 | 0.33% | 5,868 |
| Mar 31, 2026 | 701.30 | 702.00 | 686.20 | 695.40 | 695.40 | -0.84% | 12,824 |
| Mar 30, 2026 | 713.00 | 721.50 | 700.00 | 701.30 | 701.30 | -1.64% | 2,300 |
| Mar 27, 2026 | 714.20 | 713.10 | 713.00 | 713.00 | 713.00 | -0.17% | 1,615 |
| Mar 26, 2026 | 710.10 | 726.70 | 705.00 | 714.20 | 714.20 | 0.58% | 19,028 |
| Mar 25, 2026 | 703.30 | 729.30 | 710.10 | 710.10 | 710.10 | 0.97% | 91,803 |
| Mar 24, 2026 | 700.20 | 705.80 | 689.30 | 703.30 | 703.30 | 0.44% | 2,951 |
| Mar 23, 2026 | 704.90 | 704.90 | 688.00 | 700.20 | 700.20 | -0.67% | 76,002 |
| Mar 20, 2026 | 711.30 | 719.80 | 692.10 | 704.90 | 704.90 | -0.90% | 86,077 |
| Mar 19, 2026 | 730.10 | 751.00 | 710.00 | 711.30 | 711.30 | -2.57% | 149,843 |
| Mar 18, 2026 | 742.30 | 751.80 | 721.10 | 730.10 | 730.10 | -1.64% | 98,236 |
| Mar 17, 2026 | 740.00 | 777.00 | 740.00 | 742.30 | 742.30 | 0.31% | 12,033 |
| Mar 16, 2026 | 752.80 | 761.80 | 740.00 | 740.00 | 740.00 | -1.70% | 31,567 |
| Mar 13, 2026 | 750.00 | 765.20 | 750.00 | 752.80 | 752.80 | 0.37% | 23,745 |
| Mar 12, 2026 | 782.20 | 782.20 | 750.00 | 750.00 | 750.00 | -4.12% | 56,056 |
| Mar 11, 2026 | 785.20 | 819.80 | 769.80 | 782.20 | 782.20 | -0.38% | 14,280 |
| Mar 10, 2026 | 798.70 | 798.70 | 785.20 | 785.20 | 785.20 | -1.69% | 37,619 |
| Mar 9, 2026 | 809.90 | 809.90 | 785.00 | 798.70 | 798.70 | -1.38% | 14,925 |
| Mar 6, 2026 | 809.90 | 811.80 | 800.00 | 809.90 | 809.90 | - | 41,100 |
| Mar 5, 2026 | 814.90 | 816.90 | 809.90 | 809.90 | 809.90 | -0.61% | 25,307 |
| Mar 4, 2026 | 819.70 | 838.40 | 814.70 | 814.90 | 814.90 | -0.59% | 48,240 |
| Mar 2, 2026 | 818.00 | 832.90 | 805.70 | 819.70 | 819.70 | 0.21% | 52,771 |
| Feb 27, 2026 | 774.50 | 818.00 | 771.00 | 818.00 | 818.00 | 5.62% | 16,007 |
| Feb 26, 2026 | 790.40 | 781.50 | 761.60 | 774.50 | 774.50 | -2.01% | 77,901 |
| Feb 25, 2026 | 799.70 | 809.20 | 770.10 | 790.40 | 790.40 | -1.16% | 5,391 |
| Feb 24, 2026 | 813.10 | 810.10 | 792.00 | 799.70 | 799.70 | -1.65% | 21,470 |
| Feb 23, 2026 | 830.10 | 838.90 | 806.40 | 813.10 | 813.10 | -2.05% | 6,309 |
| Feb 20, 2026 | 830.10 | 830.10 | 830.10 | 830.10 | 830.10 | - | 6,982 |
| Feb 19, 2026 | 834.00 | 834.00 | 822.50 | 830.10 | 830.10 | -0.47% | 13,364 |
| Feb 18, 2026 | 833.90 | 843.90 | 825.00 | 834.00 | 834.00 | 0.01% | 35,866 |
| Feb 17, 2026 | 828.40 | 838.30 | 830.00 | 833.90 | 833.90 | 0.66% | 2,199 |
| Feb 16, 2026 | 829.60 | 839.50 | 820.00 | 828.40 | 828.40 | -0.14% | 30,187 |
| Feb 13, 2026 | 824.60 | 829.60 | 829.60 | 829.60 | 829.60 | 0.61% | 554 |
| Feb 12, 2026 | 831.90 | 849.90 | 812.20 | 824.60 | 824.60 | -0.88% | 6,194 |
| Feb 11, 2026 | 823.90 | 833.70 | 823.90 | 831.90 | 831.90 | 0.97% | 1,783 |
| Feb 10, 2026 | 826.40 | 836.30 | 821.80 | 823.90 | 823.90 | -0.30% | 6,714 |
| Feb 9, 2026 | 819.70 | 850.00 | 823.00 | 826.40 | 826.40 | 0.82% | 7,566 |
| Feb 6, 2026 | 818.60 | 820.00 | 818.60 | 819.70 | 819.70 | 0.13% | 5,005 |
| Feb 5, 2026 | 816.50 | 844.10 | 814.10 | 818.60 | 818.60 | 0.26% | 14,104 |
| Feb 4, 2026 | 820.60 | 816.50 | 814.10 | 816.50 | 816.50 | -0.50% | 3,634 |
| Feb 3, 2026 | 829.00 | 849.00 | 806.00 | 820.60 | 820.60 | -1.01% | 20,340 |
| Feb 2, 2026 | 837.40 | 832.90 | 823.50 | 829.00 | 829.00 | -1.00% | 3,563 |
| 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 |