Eldan Transportation LTD (TLV:ELDT)
Israel · Delayed Price · Currency is ILS · Price in ILA 852.40
+17.40 (2.08%)
At close: Nov 27, 2025
Eldan Transportation LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 835.00 | 854.00 | 837.10 | 852.40 | 852.40 | 2.08% | 12,567 |
| Nov 26, 2025 | 838.60 | 862.50 | 835.00 | 835.00 | 835.00 | -0.43% | 51,009 |
| Nov 25, 2025 | 845.00 | 850.00 | 827.90 | 838.60 | 838.60 | -0.76% | 17,015 |
| Nov 24, 2025 | 842.40 | 875.80 | 845.00 | 845.00 | 845.00 | 0.31% | 42,069 |
| Nov 23, 2025 | 843.50 | 853.00 | 835.00 | 842.40 | 842.40 | -0.13% | 7,069 |
| Nov 20, 2025 | 846.40 | 860.00 | 837.00 | 843.50 | 843.50 | -0.34% | 45,486 |
| Nov 19, 2025 | 846.50 | 846.60 | 840.00 | 846.40 | 846.40 | -0.01% | 13,699 |
| Nov 18, 2025 | 852.80 | 856.00 | 840.00 | 846.50 | 846.50 | -0.74% | 10,762 |
| Nov 17, 2025 | 866.20 | 880.00 | 844.00 | 852.80 | 852.80 | -1.55% | 10,617 |
| Nov 16, 2025 | 862.30 | 880.00 | 862.30 | 866.20 | 866.20 | 0.45% | 4,380 |
| Nov 13, 2025 | 850.10 | 876.70 | 851.10 | 862.30 | 862.30 | 1.44% | 78,934 |
| Nov 12, 2025 | 866.90 | 866.90 | 840.10 | 850.10 | 850.10 | -1.94% | 192,968 |
| Nov 11, 2025 | 871.80 | 875.00 | 850.00 | 866.90 | 866.90 | -0.56% | 161,297 |
| Nov 10, 2025 | 883.90 | 883.90 | 857.40 | 871.80 | 871.80 | -1.37% | 257,348 |
| Nov 9, 2025 | 875.00 | 885.00 | 875.00 | 883.90 | 883.90 | 1.02% | 3,392 |
| Nov 6, 2025 | 882.00 | 885.00 | 875.00 | 875.00 | 875.00 | -0.79% | 28,503 |
| Nov 5, 2025 | 880.00 | 887.80 | 869.00 | 882.00 | 882.00 | 0.23% | 4,615 |
| Nov 4, 2025 | 906.00 | 906.00 | 879.00 | 880.00 | 880.00 | -0.90% | 18,401 |
| Nov 3, 2025 | 909.90 | 909.90 | 879.00 | 888.00 | 888.00 | 0.07% | 2,237 |
| Nov 2, 2025 | 895.00 | 898.50 | 885.00 | 887.40 | 887.40 | -0.85% | 3,356 |
| Oct 30, 2025 | 890.00 | 905.00 | 890.00 | 895.00 | 895.00 | 0.56% | 26,621 |
| Oct 29, 2025 | 880.00 | 898.30 | 890.00 | 890.00 | 890.00 | 1.14% | 9,517 |
| Oct 28, 2025 | 884.10 | 886.80 | 875.00 | 880.00 | 880.00 | -0.46% | 22,984 |
| Oct 27, 2025 | 884.30 | 919.00 | 871.10 | 884.10 | 884.10 | 0.48% | 5,678 |
| Oct 26, 2025 | 862.00 | 900.00 | 878.00 | 879.90 | 879.90 | 2.08% | 6,811 |
| Oct 23, 2025 | 870.40 | 880.40 | 862.00 | 862.00 | 862.00 | -0.97% | 31,561 |
| Oct 22, 2025 | 894.00 | 894.00 | 870.00 | 870.40 | 870.40 | 0.05% | 3,200 |
| Oct 21, 2025 | 890.00 | 879.40 | 870.00 | 870.00 | 870.00 | -2.25% | 13,575 |
| Oct 20, 2025 | 904.60 | 907.70 | 889.50 | 890.00 | 890.00 | -1.61% | 70,122 |
| Oct 19, 2025 | 921.20 | 921.20 | 897.20 | 904.60 | 904.60 | -1.80% | 5,343 |
| Oct 16, 2025 | 935.00 | 935.00 | 894.20 | 921.20 | 921.20 | 0.73% | 13,508 |
| Oct 15, 2025 | 905.00 | 931.00 | 905.00 | 914.50 | 914.50 | 1.12% | 8,569 |
| Oct 12, 2025 | 904.20 | 904.90 | 904.00 | 904.40 | 904.40 | 0.02% | 9,785 |
| Oct 9, 2025 | 886.20 | 919.00 | 899.00 | 904.20 | 904.20 | 2.03% | 5,323 |
| Oct 8, 2025 | 886.20 | 886.20 | 886.20 | 886.20 | 886.20 | - | 110 |
| Oct 5, 2025 | 887.10 | 887.90 | 850.10 | 886.20 | 886.20 | -0.10% | 5,363 |
| Sep 30, 2025 | 862.00 | 899.90 | 849.00 | 887.10 | 887.10 | 2.91% | 45,993 |
| Sep 29, 2025 | 853.20 | 880.00 | 848.10 | 862.00 | 862.00 | 1.53% | 3,254 |
| Sep 28, 2025 | 845.20 | 849.90 | 845.80 | 849.00 | 849.00 | 0.45% | 19,765 |
| Sep 25, 2025 | 878.00 | 878.00 | 826.80 | 845.20 | 845.20 | 1.22% | 26,806 |
| Sep 21, 2025 | 846.00 | 856.00 | 835.00 | 835.00 | 835.00 | -1.30% | 12,367 |
| Sep 18, 2025 | 861.50 | 855.00 | 846.00 | 846.00 | 846.00 | -1.80% | 46,509 |
| Sep 17, 2025 | 872.20 | 871.60 | 855.00 | 861.50 | 861.50 | -1.23% | 3,101 |
| Sep 16, 2025 | 871.60 | 872.70 | 855.50 | 872.20 | 872.20 | 0.07% | 1,739 |
| Sep 15, 2025 | 869.50 | 879.00 | 859.00 | 871.60 | 871.60 | 0.24% | 2,246 |
| Sep 14, 2025 | 876.50 | 890.00 | 855.10 | 869.50 | 869.50 | -0.80% | 3,187 |
| Sep 11, 2025 | 883.70 | 883.90 | 873.10 | 876.50 | 876.50 | -0.81% | 4,083 |
| Sep 10, 2025 | 879.60 | 885.90 | 879.60 | 883.70 | 883.70 | 0.47% | 177 |
| Sep 9, 2025 | 879.90 | 890.50 | 872.00 | 879.60 | 879.60 | -0.03% | 9,072 |
| Sep 8, 2025 | 884.50 | 880.00 | 879.90 | 879.90 | 879.90 | -0.52% | 4,283 |