Eldan Transportation LTD (TLV:ELDT)
Israel · Delayed Price · Currency is ILS · Price in ILA 662.60
-15.40 (-2.27%)
At close: Aug 3, 2026
Eldan Transportation LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 678.00 | 676.00 | 654.00 | 662.60 | 662.60 | -2.27% | 11,633 |
| Jul 31, 2026 | 644.00 | 695.00 | 651.70 | 678.00 | 678.00 | 5.28% | 8,904 |
| Jul 30, 2026 | 652.00 | 652.00 | 643.90 | 644.00 | 644.00 | -1.23% | 15,665 |
| Jul 29, 2026 | 652.30 | 652.00 | 652.00 | 652.00 | 652.00 | -0.05% | 2,156 |
| Jul 28, 2026 | 672.70 | 656.90 | 650.00 | 652.30 | 652.30 | -3.03% | 8,787 |
| Jul 27, 2026 | 679.80 | 680.20 | 658.90 | 672.70 | 672.70 | -1.04% | 4,435 |
| Jul 24, 2026 | 689.20 | 682.00 | 672.80 | 679.80 | 679.80 | -1.36% | 4,172 |
| Jul 22, 2026 | 691.50 | 700.00 | 675.60 | 689.20 | 689.20 | -0.33% | 2,085 |
| Jul 21, 2026 | 683.30 | 710.00 | 681.50 | 691.50 | 691.50 | 1.20% | 12,752 |
| Jul 20, 2026 | 687.80 | 700.00 | 675.50 | 683.30 | 683.30 | -0.65% | 10,093 |
| Jul 17, 2026 | 680.60 | 690.00 | 668.80 | 687.80 | 687.80 | 1.06% | 2,153 |
| Jul 16, 2026 | 669.20 | 690.00 | 677.30 | 680.60 | 680.60 | 1.70% | 15,851 |
| Jul 15, 2026 | 675.60 | 695.00 | 662.60 | 669.20 | 669.20 | -0.95% | 35,019 |
| Jul 14, 2026 | 660.00 | 690.30 | 660.00 | 675.60 | 675.60 | 2.36% | 14,229 |
| Jul 13, 2026 | 664.10 | 665.00 | 656.10 | 660.00 | 660.00 | -0.62% | 5,404 |
| Jul 10, 2026 | 661.30 | 664.10 | 664.10 | 664.10 | 664.10 | 0.42% | 2,640 |
| Jul 9, 2026 | 670.20 | 664.60 | 652.70 | 661.30 | 661.30 | -1.33% | 3,058 |
| Jul 8, 2026 | 670.20 | 670.20 | 670.20 | 670.20 | 670.20 | - | 44 |
| Jul 7, 2026 | 670.90 | 680.00 | 668.10 | 670.20 | 670.20 | -0.10% | 4,383 |
| Jul 6, 2026 | 652.40 | 685.00 | 652.40 | 670.90 | 670.90 | 2.84% | 12,934 |
| Jul 3, 2026 | 623.40 | 660.80 | 629.30 | 652.40 | 652.40 | 4.65% | 245,730 |
| Jul 2, 2026 | 623.10 | 637.20 | 618.00 | 623.40 | 623.40 | 0.05% | 26,894 |
| Jul 1, 2026 | 627.80 | 636.00 | 617.70 | 623.10 | 623.10 | -0.75% | 376,831 |
| Jun 30, 2026 | 635.90 | 632.70 | 627.00 | 627.80 | 627.80 | -1.27% | 2,927 |
| Jun 29, 2026 | 650.20 | 657.90 | 611.60 | 635.90 | 635.90 | -2.20% | 104,860 |
| Jun 26, 2026 | 652.90 | 652.90 | 649.00 | 650.20 | 650.20 | -0.41% | 5,964 |
| Jun 25, 2026 | 658.50 | 658.50 | 642.70 | 652.90 | 652.90 | -0.85% | 5,069 |
| Jun 24, 2026 | 658.50 | 658.80 | 648.90 | 658.50 | 658.50 | - | 7,934 |
| Jun 23, 2026 | 677.70 | 667.00 | 647.00 | 658.50 | 658.50 | -2.83% | 7,524 |
| Jun 22, 2026 | 707.00 | 707.00 | 675.00 | 677.70 | 677.70 | -4.14% | 30,237 |
| Jun 19, 2026 | 666.20 | 707.00 | 707.00 | 707.00 | 707.00 | 6.12% | 707 |
| Jun 18, 2026 | 666.70 | 674.70 | 665.00 | 666.20 | 666.20 | -0.07% | 9,045 |
| Jun 17, 2026 | 678.80 | 680.00 | 650.00 | 666.70 | 666.70 | -1.78% | 10,706 |
| Jun 16, 2026 | 680.30 | 713.50 | 660.30 | 678.80 | 678.80 | -0.22% | 4,966 |
| Jun 15, 2026 | 691.40 | 686.00 | 656.90 | 680.30 | 680.30 | -1.61% | 9,354 |
| Jun 12, 2026 | 685.80 | 703.50 | 676.00 | 691.40 | 691.40 | 0.82% | 53,654 |
| Jun 11, 2026 | 686.00 | 686.00 | 681.20 | 685.80 | 685.80 | -0.03% | 20,913 |
| Jun 10, 2026 | 703.60 | 697.30 | 673.40 | 686.00 | 686.00 | -2.50% | 16,995 |
| Jun 9, 2026 | 706.80 | 715.40 | 681.60 | 703.60 | 703.60 | -0.45% | 9,074 |
| Jun 8, 2026 | 711.60 | 718.30 | 680.40 | 706.80 | 706.80 | -0.67% | 30,216 |
| Jun 5, 2026 | 683.10 | 714.00 | 692.90 | 711.60 | 711.60 | 4.17% | 15,156 |
| Jun 4, 2026 | 659.00 | 720.00 | 646.90 | 683.10 | 683.10 | 3.66% | 85,948 |
| Jun 3, 2026 | 678.50 | 705.60 | 660.00 | 672.40 | 658.99 | -0.90% | 99,015 |
| Jun 2, 2026 | 651.30 | 709.00 | 650.00 | 678.50 | 664.97 | 4.18% | 61,655 |
| Jun 1, 2026 | 693.50 | 696.30 | 645.30 | 651.30 | 638.31 | -6.09% | 96,604 |
| May 29, 2026 | 679.00 | 726.60 | 671.00 | 693.50 | 679.67 | 2.14% | 68,930 |
| May 28, 2026 | 676.00 | 731.90 | 653.00 | 679.00 | 665.46 | 2.60% | 978,112 |
| May 27, 2026 | 676.00 | 702.50 | 658.90 | 661.80 | 648.60 | -2.10% | 30,588 |
| May 26, 2026 | 673.00 | 676.00 | 676.00 | 676.00 | 662.52 | 0.45% | 1,954 |
| May 25, 2026 | 707.80 | 740.00 | 660.00 | 673.00 | 659.58 | -4.92% | 76,234 |