El-Mor Electric Installation & Services (1986) Ltd. (TLV:ELMR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,929.00
+85.00 (4.61%)
Dec 17, 2025, 4:29 PM IDT
TLV:ELMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,450.00 | 1,450.00 | 1,450.00 | 2.55% | 192 |