Skip to main content
logo
El-Mor Electric Installation & Services (1986) Ltd. (TLV:ELMR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,235.00
-39.00 (-1.74%)
Mar 31, 2026, 5:24 PM IDT

TLV:ELMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,235.002,349.002,169.002,235.002,235.00-76,702
Mar 30, 20262,379.002,379.002,205.002,235.002,235.00-2.66%2,420
Mar 27, 20262,379.002,380.002,282.002,296.002,296.00-3.49%9,833
Mar 26, 20262,413.002,500.002,355.002,379.002,379.00-1.41%5,250
Mar 25, 20262,418.002,418.002,409.002,413.002,413.00-0.21%7,004
Mar 24, 20262,482.002,491.002,399.002,418.002,418.00-2.58%11,051
Mar 23, 20262,495.002,495.002,370.002,482.002,482.001.97%5,888
Mar 20, 20262,441.002,445.002,400.002,434.002,434.00-0.29%3,500
Mar 19, 20262,461.002,475.002,409.002,441.002,441.00-1.77%6,381
Mar 18, 20262,535.002,550.002,459.002,485.002,485.00-1.86%151,673
Mar 17, 20262,546.002,600.002,485.002,532.002,532.00-0.55%25,271
Mar 16, 20262,550.002,550.002,535.002,546.002,546.00-0.16%4,431
Mar 13, 20262,565.002,590.002,489.002,550.002,550.00-0.58%3,753
Mar 12, 20262,590.002,599.002,560.002,565.002,565.00-0.97%872
Mar 11, 20262,779.002,779.002,558.002,590.002,590.00-3.07%4,426
Mar 10, 20262,685.002,679.002,604.002,672.002,672.00-0.48%4,109
Mar 9, 20262,692.002,692.002,610.002,685.002,685.00-0.26%4,890
Mar 6, 20262,703.002,703.002,569.002,692.002,692.00-0.41%4,691
Mar 5, 20262,834.002,834.002,647.002,703.002,703.00-0.04%63,614
Mar 4, 20262,709.002,822.002,700.002,704.002,704.00-0.18%4,550
Mar 2, 20262,562.002,757.002,566.002,709.002,709.005.74%14,242
Feb 27, 20262,444.002,659.002,444.002,562.002,562.004.83%59,839
Feb 26, 20262,399.002,445.002,354.002,444.002,444.001.88%35,385
Feb 25, 20262,400.002,409.002,330.002,399.002,399.000.88%25,500
Feb 24, 20262,365.002,480.002,350.002,378.002,378.000.55%309,528
Feb 23, 20262,294.002,428.002,294.002,365.002,365.003.10%97,313
Feb 20, 20262,269.002,328.002,269.002,294.002,294.001.10%17,674
Feb 19, 20262,340.002,399.002,255.002,269.002,269.00-3.03%8,539
Feb 18, 20262,340.002,398.002,332.002,340.002,340.00-109,119
Feb 17, 20262,187.002,340.002,187.002,340.002,340.007.00%52,135
Feb 16, 20262,178.002,209.002,135.002,187.002,187.004.89%323,280
Feb 13, 20262,100.002,158.002,035.002,085.002,085.000.43%24,768
Feb 12, 20262,075.002,100.002,049.002,076.002,076.000.05%8,602
Feb 11, 20262,057.002,100.002,026.002,075.002,075.000.88%7,059
Feb 10, 20262,064.002,079.002,050.002,057.002,057.00-0.34%14,123
Feb 9, 20262,021.002,080.002,015.002,064.002,064.002.13%2,326
Feb 6, 20262,065.002,050.002,019.002,021.002,021.00-2.13%9,012
Feb 5, 20262,019.002,065.001,965.002,065.002,065.002.28%57,717
Feb 4, 20262,020.002,025.002,011.002,019.002,019.00-0.25%5,692
Feb 3, 20262,018.002,085.002,018.002,024.002,024.000.30%17,393
Feb 2, 20262,002.002,020.001,989.002,018.002,018.000.80%34,440
Jan 30, 20261,988.002,002.001,900.002,002.002,002.000.70%27,482
Jan 29, 20261,927.002,041.001,927.001,988.001,988.003.17%13,317
Jan 28, 20261,945.001,966.001,918.001,927.001,927.00-0.93%3,204
Jan 27, 20262,018.002,018.001,910.001,945.001,945.00-2.80%18,713
Jan 26, 20262,060.002,060.001,952.002,001.002,001.000.60%2,774
Jan 23, 20262,010.002,010.001,980.001,989.001,989.00-0.60%5,884
Jan 22, 20262,010.002,050.001,996.002,001.002,001.00-0.60%13,531
Jan 21, 20261,997.002,078.001,986.002,013.002,013.000.80%34,781
Jan 20, 20262,091.002,091.001,985.001,997.001,997.00-1.48%12,990