Eldan Transportation LTD (TLV:ELDT)
Israel · Delayed Price · Currency is ILS · Price in ILA 658.99
-5.98 (-0.90%)
At close: Jun 3, 2026
Eldan Transportation LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 715.80 | 721.10 | 687.40 | 707.80 | 693.68 | -1.12% | 6,712 |
| May 19, 2026 | 709.00 | 716.10 | 706.10 | 715.80 | 701.53 | 0.96% | 5,167 |
| May 18, 2026 | 712.60 | 712.00 | 697.00 | 709.00 | 694.86 | -0.51% | 9,113 |
| May 15, 2026 | 719.30 | 717.60 | 704.80 | 712.60 | 698.39 | -0.93% | 28,447 |
| May 14, 2026 | 732.20 | 721.30 | 705.00 | 719.30 | 704.96 | -1.76% | 7,969 |
| May 13, 2026 | 730.70 | 755.90 | 721.90 | 732.20 | 717.60 | 0.21% | 4,267 |
| May 12, 2026 | 735.90 | 750.00 | 719.40 | 730.70 | 716.13 | -0.71% | 3,263 |
| May 11, 2026 | 747.80 | 750.00 | 730.00 | 735.90 | 721.22 | -1.59% | 6,988 |
| May 8, 2026 | 723.00 | 756.00 | 731.70 | 747.80 | 732.89 | 3.43% | 1,437 |
| May 7, 2026 | 709.90 | 755.00 | 708.50 | 723.00 | 708.58 | 1.85% | 45,680 |
| May 6, 2026 | 704.90 | 739.00 | 702.60 | 709.90 | 695.74 | 0.71% | 31,820 |
| May 5, 2026 | 718.60 | 724.90 | 701.50 | 704.90 | 690.84 | -1.91% | 15,688 |
| May 4, 2026 | 733.10 | 755.80 | 714.00 | 718.60 | 704.27 | -1.98% | 10,932 |
| May 1, 2026 | 727.80 | 756.00 | 721.40 | 733.10 | 718.48 | 0.73% | 8,042 |
| Apr 30, 2026 | 713.90 | 754.40 | 715.00 | 727.80 | 713.29 | 1.95% | 1,569 |
| Apr 29, 2026 | 706.50 | 714.00 | 713.90 | 713.90 | 699.66 | 1.05% | 1,663 |
| Apr 28, 2026 | 707.70 | 707.60 | 701.20 | 706.50 | 692.41 | -0.17% | 7,783 |
| Apr 27, 2026 | 718.70 | 727.20 | 693.90 | 707.70 | 693.59 | -1.53% | 5,801 |
| Apr 24, 2026 | 718.70 | 725.10 | 718.60 | 718.70 | 704.37 | - | 11,051 |
| Apr 23, 2026 | 721.00 | 719.80 | 717.50 | 718.70 | 704.37 | -0.32% | 9,754 |
| Apr 20, 2026 | 726.70 | 750.00 | 715.00 | 721.00 | 706.62 | -0.78% | 175,562 |
| Apr 17, 2026 | 693.20 | 739.00 | 693.20 | 726.70 | 712.21 | 4.83% | 3,013 |
| Apr 16, 2026 | 693.80 | 694.50 | 690.00 | 693.20 | 679.38 | -0.09% | 3,879 |
| Apr 15, 2026 | 692.90 | 701.30 | 690.00 | 693.80 | 679.96 | 0.13% | 16,972 |
| Apr 14, 2026 | 687.60 | 722.00 | 680.70 | 692.90 | 679.08 | 0.77% | 25,401 |
| Apr 13, 2026 | 682.20 | 707.00 | 685.00 | 687.60 | 673.89 | 0.79% | 19,778 |
| Apr 10, 2026 | 679.70 | 723.40 | 659.70 | 682.20 | 668.60 | 0.37% | 81,763 |
| Apr 9, 2026 | 675.10 | 689.20 | 670.00 | 679.70 | 666.15 | 0.68% | 204,501 |
| Apr 6, 2026 | 688.80 | 688.80 | 670.00 | 675.10 | 661.64 | -1.99% | 31,752 |
| Apr 3, 2026 | 699.80 | 708.20 | 694.50 | 697.70 | 675.05 | 0.33% | 5,868 |
| Mar 31, 2026 | 701.30 | 702.00 | 686.20 | 695.40 | 672.82 | -0.84% | 12,824 |
| Mar 30, 2026 | 713.00 | 721.50 | 700.00 | 701.30 | 678.53 | -1.64% | 2,300 |
| Mar 27, 2026 | 714.20 | 713.10 | 713.00 | 713.00 | 689.85 | -0.17% | 1,615 |
| Mar 26, 2026 | 710.10 | 726.70 | 705.00 | 714.20 | 691.01 | 0.58% | 19,028 |
| Mar 25, 2026 | 703.30 | 729.30 | 710.10 | 710.10 | 687.04 | 0.97% | 91,803 |
| Mar 24, 2026 | 700.20 | 705.80 | 689.30 | 703.30 | 680.46 | 0.44% | 2,951 |
| Mar 23, 2026 | 704.90 | 704.90 | 688.00 | 700.20 | 677.46 | -0.67% | 76,002 |
| Mar 20, 2026 | 711.30 | 719.80 | 692.10 | 704.90 | 682.01 | -0.90% | 86,077 |
| Mar 19, 2026 | 730.10 | 751.00 | 710.00 | 711.30 | 688.20 | -2.57% | 149,843 |
| Mar 18, 2026 | 742.30 | 751.80 | 721.10 | 730.10 | 706.39 | -1.64% | 98,236 |
| Mar 17, 2026 | 740.00 | 777.00 | 740.00 | 742.30 | 718.20 | 0.31% | 12,033 |
| Mar 16, 2026 | 752.80 | 761.80 | 740.00 | 740.00 | 715.97 | -1.70% | 31,567 |