El-Mor Electric Installation & Services (1986) Ltd. (TLV:ELMR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,384.00
+9.00 (0.65%)
Sep 14, 2025, 3:49 PM IDT
TLV:ELMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,380.00 | 1,380.00 | 1,351.00 | 1,375.00 | 1,375.00 | -0.36% | 1,116 |
| Sep 10, 2025 | 1,396.00 | 1,396.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.15% | 378 |
| Sep 9, 2025 | 1,388.00 | 1,400.00 | 1,388.00 | 1,396.00 | 1,396.00 | 0.58% | 4,708 |
| Sep 8, 2025 | 1,396.00 | 1,396.00 | 1,365.00 | 1,388.00 | 1,388.00 | -0.57% | 3,149 |
| Sep 7, 2025 | 1,449.00 | 1,449.00 | 1,382.00 | 1,396.00 | 1,396.00 | -3.66% | 226 |
| Sep 4, 2025 | 1,460.00 | 1,481.00 | 1,441.00 | 1,449.00 | 1,449.00 | -0.75% | 5,562 |
| Sep 3, 2025 | 1,400.00 | 1,498.00 | 1,400.00 | 1,460.00 | 1,460.00 | 2.03% | 547 |
| Sep 2, 2025 | 1,455.00 | 1,455.00 | 1,400.00 | 1,431.00 | 1,431.00 | -3.31% | 2,177 |
| Sep 1, 2025 | 1,492.00 | 1,550.00 | 1,440.00 | 1,480.00 | 1,455.00 | -0.80% | 153 |
| Aug 31, 2025 | 1,525.00 | 1,525.00 | 1,475.00 | 1,492.00 | 1,466.80 | -2.16% | 568 |
| Aug 28, 2025 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,499.24 | - | 126 |
| Aug 27, 2025 | 1,544.00 | 1,544.00 | 1,525.00 | 1,525.00 | 1,499.24 | -1.23% | 201 |
| Aug 26, 2025 | 1,514.00 | 1,562.00 | 1,514.00 | 1,544.00 | 1,517.92 | 1.98% | 2,298 |
| Aug 25, 2025 | 1,508.00 | 1,514.00 | 1,507.00 | 1,514.00 | 1,488.43 | 0.40% | 3,149 |
| Aug 24, 2025 | 1,562.00 | 1,562.00 | 1,492.00 | 1,508.00 | 1,482.53 | -3.46% | 910 |
| Aug 21, 2025 | 1,590.00 | 1,590.00 | 1,560.00 | 1,562.00 | 1,535.61 | -1.76% | 434 |
| Aug 20, 2025 | 1,606.00 | 1,606.00 | 1,574.00 | 1,590.00 | 1,563.14 | -1.00% | 4,835 |
| Aug 19, 2025 | 1,591.00 | 1,610.00 | 1,591.00 | 1,606.00 | 1,578.87 | 0.94% | 1,206 |
| Aug 18, 2025 | 1,629.00 | 1,629.00 | 1,585.00 | 1,591.00 | 1,564.13 | -2.33% | 3,814 |
| Aug 17, 2025 | 1,662.00 | 1,662.00 | 1,628.00 | 1,629.00 | 1,601.48 | -1.99% | 1,623 |
| Aug 14, 2025 | 1,661.00 | 1,665.00 | 1,661.00 | 1,662.00 | 1,633.93 | 0.06% | 238 |
| Aug 13, 2025 | 1,644.00 | 1,675.00 | 1,615.00 | 1,661.00 | 1,632.94 | 1.03% | 2,638 |
| Aug 12, 2025 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,616.23 | - | 26 |
| Aug 11, 2025 | 1,598.00 | 1,644.00 | 1,598.00 | 1,644.00 | 1,616.23 | 2.88% | 394 |
| Aug 10, 2025 | 1,545.00 | 1,600.00 | 1,545.00 | 1,598.00 | 1,571.01 | 3.43% | 5,918 |
| Aug 7, 2025 | 1,694.00 | 1,694.00 | 1,545.00 | 1,545.00 | 1,518.90 | -8.80% | 19,377 |
| Aug 6, 2025 | 1,840.00 | 1,840.00 | 1,651.00 | 1,694.00 | 1,665.39 | -7.93% | 1,193 |
| Aug 5, 2025 | 1,846.00 | 1,846.00 | 1,838.00 | 1,840.00 | 1,808.92 | -0.33% | 215 |
| Aug 4, 2025 | 1,933.00 | 1,933.00 | 1,841.00 | 1,846.00 | 1,814.82 | -4.50% | 529 |
| Jul 31, 2025 | 2,003.00 | 2,003.00 | 1,930.00 | 1,933.00 | 1,900.35 | -3.49% | 536 |
| Jul 30, 2025 | 2,000.00 | 2,006.00 | 1,929.00 | 2,003.00 | 1,969.17 | 0.15% | 990 |
| Jul 29, 2025 | 1,993.00 | 2,000.00 | 1,993.00 | 2,000.00 | 1,966.22 | 0.35% | 1,042 |
| Jul 28, 2025 | 1,975.00 | 2,000.00 | 1,975.00 | 1,993.00 | 1,959.33 | - | 1,391 |
| Jul 27, 2025 | 1,996.00 | 1,996.00 | 1,993.00 | 1,993.00 | 1,959.33 | -0.15% | 366 |
| Jul 24, 2025 | 1,998.00 | 1,999.00 | 1,959.00 | 1,996.00 | 1,962.28 | -0.10% | 1,446 |
| Jul 23, 2025 | 1,998.00 | 2,000.00 | 1,941.00 | 1,998.00 | 1,964.25 | - | 1,740 |
| Jul 22, 2025 | 2,032.00 | 2,032.00 | 1,965.00 | 1,998.00 | 1,964.25 | -1.67% | 1,663 |
| Jul 21, 2025 | 1,976.00 | 2,049.00 | 1,976.00 | 2,032.00 | 1,997.68 | 2.83% | 1,579 |
| Jul 20, 2025 | 1,993.00 | 1,993.00 | 1,969.00 | 1,976.00 | 1,942.62 | -0.85% | 503 |
| Jul 17, 2025 | 1,995.00 | 1,995.00 | 1,984.00 | 1,993.00 | 1,959.33 | -0.10% | 1,884 |
| Jul 16, 2025 | 1,951.00 | 2,018.00 | 1,951.00 | 1,995.00 | 1,961.30 | 2.26% | 1,167 |
| Jul 15, 2025 | 1,980.00 | 1,980.00 | 1,932.00 | 1,951.00 | 1,918.04 | -1.46% | 3,698 |
| Jul 14, 2025 | 1,987.00 | 1,987.00 | 1,980.00 | 1,980.00 | 1,946.55 | -0.35% | 679 |
| Jul 13, 2025 | 1,987.00 | 1,997.00 | 1,977.00 | 1,987.00 | 1,953.44 | - | 1,233 |
| Jul 10, 2025 | 1,995.00 | 2,015.00 | 1,976.00 | 1,987.00 | 1,953.44 | -0.40% | 8,178 |
| Jul 9, 2025 | 1,977.00 | 2,019.00 | 1,945.00 | 1,995.00 | 1,961.30 | 0.91% | 4,095 |
| Jul 8, 2025 | 1,961.00 | 2,018.00 | 1,840.00 | 1,977.00 | 1,943.60 | 0.82% | 4,078 |
| Jul 7, 2025 | 1,967.00 | 1,967.00 | 1,881.00 | 1,961.00 | 1,927.88 | -0.31% | 2,635 |
| Jul 6, 2025 | 1,953.00 | 1,980.00 | 1,900.00 | 1,967.00 | 1,933.77 | 0.72% | 3,509 |
| Jul 3, 2025 | 1,961.00 | 1,980.00 | 1,795.00 | 1,953.00 | 1,920.01 | - | 8,586 |