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
2,784.00
-38.00 (-1.35%)
May 11, 2026, 1:46 PM IDT

TLV:ELMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,828.002,828.002,778.002,822.002,822.00-0.21%22,255
May 7, 20262,852.002,852.002,700.002,828.002,828.00-0.84%39,302
May 6, 20262,824.002,909.002,813.002,852.002,852.000.99%313,336
May 5, 20262,795.002,848.002,749.002,824.002,824.001.04%130,059
May 4, 20262,698.002,817.002,696.002,795.002,795.003.56%134,971
May 1, 20262,630.002,703.002,629.002,699.002,699.002.62%169,572
Apr 30, 20262,550.002,675.002,511.002,630.002,630.003.14%234,433
Apr 29, 20262,512.002,574.002,496.002,550.002,550.001.51%278,690
Apr 28, 20262,540.002,594.002,499.002,512.002,512.00-1.10%24,206
Apr 27, 20262,497.002,550.002,425.002,540.002,540.001.72%38,709
Apr 24, 20262,513.002,547.002,448.002,497.002,497.000.64%43,430
Apr 23, 20262,360.002,525.002,360.002,481.002,481.005.13%290,737
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