El-Mor Electric Installation & Services (1986) Ltd. (TLV:ELMR)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,165.00
+12.00 (0.56%)
Jan 7, 2026, 5:24 PM IDT
TLV:ELMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 2,190.00 | 2,220.00 | 2,190.00 | 2,210.00 | - | 2.65% | 715 |
| Jan 6, 2026 | 2,202.00 | 2,201.00 | 2,110.00 | 2,153.00 | 2,153.00 | -2.23% | 31,347 |
| Jan 5, 2026 | 2,120.00 | 2,220.00 | 2,055.00 | 2,202.00 | 2,202.00 | 4.86% | 19,154 |
| Jan 1, 2026 | 2,120.00 | 2,142.00 | 2,090.00 | 2,100.00 | 2,100.00 | 2.59% | 54,197 |
| Dec 31, 2025 | 2,051.00 | 2,055.00 | 2,000.00 | 2,047.00 | 2,047.00 | -0.20% | 18,044 |
| Dec 30, 2025 | 2,039.00 | 2,193.00 | 2,044.00 | 2,051.00 | 2,051.00 | 0.59% | 6,470 |
| Dec 29, 2025 | 2,042.00 | 2,050.00 | 2,017.00 | 2,039.00 | 2,039.00 | -0.15% | 5,914 |
| Dec 28, 2025 | 2,120.00 | 2,120.00 | 2,006.00 | 2,042.00 | 2,042.00 | -1.64% | 1,436 |
| Dec 25, 2025 | 2,120.00 | 2,120.00 | 2,042.00 | 2,076.00 | 2,076.00 | -0.14% | 2,449 |
| Dec 24, 2025 | 2,143.00 | 2,143.00 | 2,077.00 | 2,079.00 | 2,079.00 | 0.10% | 15,164 |
| Dec 23, 2025 | 2,077.00 | 2,077.00 | 2,070.00 | 2,077.00 | 2,077.00 | - | 4,529 |
| Dec 22, 2025 | 2,070.00 | 2,119.00 | 2,067.00 | 2,077.00 | 2,077.00 | 0.34% | 13,708 |
| Dec 21, 2025 | 2,040.00 | 2,100.00 | 2,063.00 | 2,070.00 | 2,070.00 | 1.47% | 684 |
| Dec 18, 2025 | 1,990.00 | 2,089.00 | 1,950.00 | 2,040.00 | 2,040.00 | 4.83% | 95,183 |
| Dec 17, 2025 | 1,856.00 | 1,950.00 | 1,856.00 | 1,946.00 | 1,946.00 | 5.53% | 20,356 |
| Dec 16, 2025 | 1,830.00 | 1,900.00 | 1,828.00 | 1,844.00 | 1,844.00 | 0.77% | 4,490 |
| Dec 15, 2025 | 1,821.00 | 1,887.00 | 1,821.00 | 1,830.00 | 1,830.00 | 0.49% | 12,185 |
| Dec 14, 2025 | 1,828.00 | 1,828.00 | 1,819.00 | 1,821.00 | 1,821.00 | -0.38% | 2,112 |
| Dec 11, 2025 | 1,840.00 | 1,831.00 | 1,820.00 | 1,828.00 | 1,828.00 | -0.65% | 1,610 |
| Dec 10, 2025 | 1,850.00 | 1,850.00 | 1,822.00 | 1,840.00 | 1,840.00 | 1.04% | 930 |
| Dec 9, 2025 | 1,795.00 | 1,836.00 | 1,795.00 | 1,821.00 | 1,821.00 | 1.39% | 1,231 |
| Dec 8, 2025 | 1,795.00 | 1,802.00 | 1,794.00 | 1,796.00 | 1,796.00 | 0.34% | 22,160 |
| Dec 7, 2025 | 1,794.00 | 1,821.00 | 1,765.00 | 1,790.00 | 1,790.00 | -0.22% | 5,834 |
| Dec 4, 2025 | 1,766.00 | 1,810.00 | 1,789.00 | 1,794.00 | 1,794.00 | 1.59% | 4,244 |
| Dec 3, 2025 | 1,751.00 | 1,790.00 | 1,746.00 | 1,766.00 | 1,766.00 | 0.86% | 9,797 |
| Dec 2, 2025 | 1,790.00 | 1,790.00 | 1,748.00 | 1,751.00 | 1,751.00 | 0.63% | 7,095 |
| Dec 1, 2025 | 1,744.00 | 1,757.00 | 1,700.00 | 1,740.00 | 1,740.00 | -0.23% | 38,466 |
| Nov 30, 2025 | 1,746.00 | 1,772.00 | 1,740.00 | 1,744.00 | 1,744.00 | -0.11% | 6,920 |
| Nov 27, 2025 | 1,723.00 | 1,749.00 | 1,723.00 | 1,746.00 | 1,746.00 | 1.33% | 16,665 |
| Nov 26, 2025 | 1,765.00 | 1,765.00 | 1,710.00 | 1,723.00 | 1,723.00 | 0.76% | 13,492 |
| Nov 25, 2025 | 1,701.00 | 1,760.00 | 1,694.00 | 1,710.00 | 1,710.00 | 0.53% | 11,177 |
| Nov 24, 2025 | 1,694.00 | 1,710.00 | 1,660.00 | 1,701.00 | 1,701.00 | 0.41% | 10,726 |
| Nov 23, 2025 | 1,682.00 | 1,720.00 | 1,681.00 | 1,694.00 | 1,694.00 | 0.71% | 248 |
| Nov 20, 2025 | 1,696.00 | 1,722.00 | 1,659.00 | 1,682.00 | 1,682.00 | -0.53% | 891 |
| Nov 19, 2025 | 1,705.00 | 1,725.00 | 1,675.00 | 1,691.00 | 1,691.00 | -0.82% | 2,370 |
| Nov 18, 2025 | 1,679.00 | 1,710.00 | 1,679.00 | 1,705.00 | 1,705.00 | 1.55% | 2,749 |
| Nov 17, 2025 | 1,699.00 | 1,699.00 | 1,675.00 | 1,679.00 | 1,679.00 | -1.18% | 8,011 |
| Nov 16, 2025 | 1,739.00 | 1,739.00 | 1,694.00 | 1,699.00 | 1,699.00 | -2.30% | 16,076 |
| Nov 13, 2025 | 1,719.00 | 1,762.00 | 1,696.00 | 1,739.00 | 1,739.00 | 1.16% | 13,434 |
| Nov 12, 2025 | 1,690.00 | 1,725.00 | 1,642.00 | 1,719.00 | 1,719.00 | 1.72% | 4,358 |
| Nov 11, 2025 | 1,708.00 | 1,714.00 | 1,650.00 | 1,690.00 | 1,690.00 | -1.05% | 5,830 |
| Nov 10, 2025 | 1,799.00 | 1,799.00 | 1,700.00 | 1,708.00 | 1,708.00 | -2.34% | 7,763 |
| Nov 9, 2025 | 1,807.00 | 1,838.00 | 1,742.00 | 1,749.00 | 1,749.00 | -3.21% | 4,568 |
| Nov 6, 2025 | 1,773.00 | 1,839.00 | 1,771.00 | 1,807.00 | 1,807.00 | 1.92% | 10,885 |
| Nov 5, 2025 | 1,801.00 | 1,801.00 | 1,757.00 | 1,773.00 | 1,773.00 | -1.55% | 9,278 |
| Nov 4, 2025 | 1,875.00 | 1,875.00 | 1,769.00 | 1,801.00 | 1,801.00 | -3.95% | 10,701 |
| 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 |