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
2,360.00
+47.00 (2.03%)
Apr 20, 2026, 5:29 PM IDT

TLV:ELMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20262,345.002,360.002,300.002,360.002,360.002.03%172,307
Apr 17, 20262,350.002,350.002,272.002,313.002,313.00-1.57%17,402
Apr 16, 20262,198.002,449.002,110.002,350.002,350.005.81%151,792
Apr 15, 20262,249.002,249.002,200.002,221.002,198.16-1.24%6,078
Apr 14, 20262,248.002,250.002,234.002,249.002,225.880.04%5,650
Apr 13, 20262,203.002,250.002,160.002,248.002,224.892.04%8,597
Apr 10, 20262,208.002,250.002,175.002,203.002,180.35-0.23%8,545
Apr 9, 20262,076.002,237.002,076.002,208.002,185.30-1.78%24,449
Apr 6, 20262,296.002,296.002,218.002,248.002,224.89-2.09%15,853
Apr 3, 20262,235.002,315.002,235.002,296.002,272.392.73%61,911
Mar 31, 20262,235.002,349.002,169.002,235.002,212.02-76,702
Mar 30, 20262,379.002,379.002,205.002,235.002,212.02-2.66%2,420
Mar 27, 20262,379.002,380.002,282.002,296.002,272.39-3.49%9,833
Mar 26, 20262,413.002,500.002,355.002,379.002,354.54-1.41%5,250
Mar 25, 20262,418.002,418.002,409.002,413.002,388.19-0.21%7,004
Mar 24, 20262,482.002,491.002,399.002,418.002,393.14-2.58%11,051
Mar 23, 20262,495.002,495.002,370.002,482.002,456.481.97%5,888
Mar 20, 20262,441.002,445.002,400.002,434.002,408.97-0.29%3,500
Mar 19, 20262,461.002,475.002,409.002,441.002,415.90-1.77%6,381
Mar 18, 20262,535.002,550.002,459.002,485.002,459.45-1.86%151,673
Mar 17, 20262,546.002,600.002,485.002,532.002,505.97-0.55%25,271
Mar 16, 20262,550.002,550.002,535.002,546.002,519.82-0.16%4,431
Mar 13, 20262,565.002,590.002,489.002,550.002,523.78-0.58%3,753
Mar 12, 20262,590.002,599.002,560.002,565.002,538.63-0.97%872
Mar 11, 20262,779.002,779.002,558.002,590.002,563.37-3.07%4,426
Mar 10, 20262,685.002,679.002,604.002,672.002,644.53-0.48%4,109
Mar 9, 20262,692.002,692.002,610.002,685.002,657.39-0.26%4,890
Mar 6, 20262,703.002,703.002,569.002,692.002,664.32-0.41%4,691
Mar 5, 20262,834.002,834.002,647.002,703.002,675.21-0.04%63,614
Mar 4, 20262,709.002,822.002,700.002,704.002,676.20-0.18%4,550
Mar 2, 20262,562.002,757.002,566.002,709.002,681.155.74%14,242
Feb 27, 20262,444.002,659.002,444.002,562.002,535.664.83%59,839
Feb 26, 20262,399.002,445.002,354.002,444.002,418.871.88%35,385
Feb 25, 20262,400.002,409.002,330.002,399.002,374.330.88%25,500
Feb 24, 20262,365.002,480.002,350.002,378.002,353.550.55%309,528
Feb 23, 20262,294.002,428.002,294.002,365.002,340.683.10%97,313
Feb 20, 20262,269.002,328.002,269.002,294.002,270.411.10%17,674
Feb 19, 20262,340.002,399.002,255.002,269.002,245.67-3.03%8,539
Feb 18, 20262,340.002,398.002,332.002,340.002,315.94-109,119
Feb 17, 20262,187.002,340.002,187.002,340.002,315.947.00%52,135
Feb 16, 20262,178.002,209.002,135.002,187.002,164.514.89%323,280
Feb 13, 20262,100.002,158.002,035.002,085.002,063.560.43%24,768
Feb 12, 20262,075.002,100.002,049.002,076.002,054.650.05%8,602
Feb 11, 20262,057.002,100.002,026.002,075.002,053.670.88%7,059
Feb 10, 20262,064.002,079.002,050.002,057.002,035.85-0.34%14,123
Feb 9, 20262,021.002,080.002,015.002,064.002,042.782.13%2,326
Feb 6, 20262,065.002,050.002,019.002,021.002,000.22-2.13%9,012
Feb 5, 20262,019.002,065.001,965.002,065.002,043.772.28%57,717
Feb 4, 20262,020.002,025.002,011.002,019.001,998.24-0.25%5,692
Feb 3, 20262,018.002,085.002,018.002,024.002,003.190.30%17,393