El-Mor Electric Installation & Services (1986) Ltd. (TLV:ELMR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,874.00
+16.00 (0.86%)
Nov 3, 2025, 3:36 PM IDT
TLV:ELMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,840.00 | 1,890.00 | 1,840.00 | 1,875.00 | 1,875.00 | 0.91% | 15,650 |
| Nov 2, 2025 | 1,840.00 | 1,921.00 | 1,800.00 | 1,858.00 | 1,858.00 | 2.82% | 17,445 |
| Oct 30, 2025 | 1,820.00 | 1,860.00 | 1,762.00 | 1,807.00 | 1,807.00 | 1.01% | 40,982 |
| Oct 29, 2025 | 1,750.00 | 1,890.00 | 1,720.00 | 1,789.00 | 1,789.00 | 5.98% | 34,186 |
| Oct 28, 2025 | 1,777.00 | 1,999.00 | 1,640.00 | 1,688.00 | 1,688.00 | 7.86% | 97,303 |
| Oct 27, 2025 | 1,530.00 | 1,594.00 | 1,511.00 | 1,565.00 | 1,565.00 | 2.49% | 1,599 |
| Oct 26, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,527.00 | 1,527.00 | 2.28% | 12,649 |
| Oct 23, 2025 | 1,469.00 | 1,538.00 | 1,469.00 | 1,493.00 | 1,493.00 | 1.63% | 8,942 |
| Oct 22, 2025 | 1,445.00 | 1,479.00 | 1,445.00 | 1,469.00 | 1,469.00 | 1.66% | 300 |
| Oct 21, 2025 | 1,446.00 | 1,446.00 | 1,430.00 | 1,445.00 | 1,445.00 | -0.07% | 3,140 |
| Oct 20, 2025 | 1,450.00 | 1,490.00 | 1,440.00 | 1,446.00 | 1,446.00 | -0.28% | 4,290 |
| Oct 19, 2025 | 1,449.00 | 1,454.00 | 1,443.00 | 1,450.00 | 1,450.00 | 0.07% | 999 |
| Oct 16, 2025 | 1,457.00 | 1,457.00 | 1,430.00 | 1,449.00 | 1,449.00 | -0.55% | 1,025 |
| Oct 15, 2025 | 1,458.00 | 1,458.00 | 1,455.00 | 1,457.00 | 1,457.00 | -0.07% | 8,787 |
| Oct 12, 2025 | 1,458.00 | 1,458.00 | 1,453.00 | 1,458.00 | 1,458.00 | - | 560 |
| Oct 9, 2025 | 1,458.00 | 1,458.00 | 1,454.00 | 1,458.00 | 1,458.00 | - | 621 |
| Oct 8, 2025 | 1,461.00 | 1,461.00 | 1,451.00 | 1,458.00 | 1,458.00 | -0.21% | 1,340 |
| Oct 5, 2025 | 1,450.00 | 1,500.00 | 1,450.00 | 1,461.00 | 1,461.00 | 0.76% | 1,642 |
| Sep 30, 2025 | 1,414.00 | 1,450.00 | 1,414.00 | 1,450.00 | 1,450.00 | 2.55% | 192 |
| Sep 29, 2025 | 1,415.00 | 1,430.00 | 1,390.00 | 1,414.00 | 1,414.00 | -0.07% | 730 |
| Sep 28, 2025 | 1,366.00 | 1,425.00 | 1,366.00 | 1,415.00 | 1,415.00 | 3.59% | 13,981 |
| Sep 25, 2025 | 1,370.00 | 1,373.00 | 1,351.00 | 1,366.00 | 1,366.00 | -0.29% | 3,006 |
| Sep 21, 2025 | 1,350.00 | 1,371.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.48% | 654 |
| Sep 18, 2025 | 1,323.00 | 1,350.00 | 1,323.00 | 1,350.00 | 1,350.00 | 2.04% | 2,704 |
| Sep 17, 2025 | 1,348.00 | 1,399.00 | 1,300.00 | 1,323.00 | 1,323.00 | -1.85% | 1,788 |
| Sep 16, 2025 | 1,344.00 | 1,400.00 | 1,322.00 | 1,348.00 | 1,348.00 | 0.30% | 3,864 |
| Sep 15, 2025 | 1,384.00 | 1,384.00 | 1,344.00 | 1,344.00 | 1,344.00 | -2.89% | 328 |
| Sep 14, 2025 | 1,375.00 | 1,410.00 | 1,352.00 | 1,384.00 | 1,384.00 | 0.65% | 1,420 |
| 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 |