El-Mor Electric Installation & Services (1986) Ltd. (TLV:ELMR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,988.00
+61.00 (3.17%)
Jan 29, 2026, 5:24 PM IDT
TLV:ELMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,927.00 | 2,041.00 | 1,927.00 | 2,014.00 | - | 4.51% | 9,208 |
| Jan 28, 2026 | 1,945.00 | 1,966.00 | 1,918.00 | 1,927.00 | 1,927.00 | -0.93% | 3,204 |
| Jan 27, 2026 | 2,018.00 | 2,018.00 | 1,910.00 | 1,945.00 | 1,945.00 | -2.80% | 18,713 |
| Jan 26, 2026 | 2,060.00 | 2,060.00 | 1,952.00 | 2,001.00 | 2,001.00 | 0.60% | 2,774 |
| Jan 23, 2026 | 2,010.00 | 2,010.00 | 1,980.00 | 1,989.00 | 1,989.00 | -0.60% | 5,884 |
| Jan 22, 2026 | 2,010.00 | 2,050.00 | 1,996.00 | 2,001.00 | 2,001.00 | -0.60% | 13,531 |
| Jan 21, 2026 | 1,997.00 | 2,078.00 | 1,986.00 | 2,013.00 | 2,013.00 | 0.80% | 34,781 |
| Jan 20, 2026 | 2,091.00 | 2,091.00 | 1,985.00 | 1,997.00 | 1,997.00 | -1.48% | 12,990 |
| Jan 19, 2026 | 2,060.00 | 2,083.00 | 1,972.00 | 2,027.00 | 2,027.00 | -1.60% | 8,336 |
| Jan 16, 2026 | 2,072.00 | 2,086.00 | 2,049.00 | 2,060.00 | 2,060.00 | -0.10% | 8,447 |
| Jan 15, 2026 | 2,086.00 | 2,086.00 | 2,061.00 | 2,062.00 | 2,062.00 | -0.72% | 861 |
| Jan 14, 2026 | 2,158.00 | 2,158.00 | 2,062.00 | 2,077.00 | 2,077.00 | -0.43% | 4,207 |
| Jan 13, 2026 | 2,107.00 | 2,107.00 | 2,051.00 | 2,086.00 | 2,086.00 | -1.00% | 3,143 |
| Jan 12, 2026 | 2,167.00 | 2,151.00 | 2,099.00 | 2,107.00 | 2,107.00 | -2.77% | 8,343 |
| Jan 9, 2026 | 2,158.00 | 2,190.00 | 2,161.00 | 2,167.00 | 2,167.00 | 0.42% | 11,941 |
| Jan 8, 2026 | 2,165.00 | 2,182.00 | 2,146.00 | 2,158.00 | 2,158.00 | 0.51% | 3,931 |
| Jan 7, 2026 | 2,190.00 | 2,220.00 | 2,104.00 | 2,147.00 | 2,147.00 | -0.28% | 13,357 |
| 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 |