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
2,670.00
-49.00 (-1.80%)
Aug 19, 2026, 5:26 PM IDT

TLV:ELMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,719.002,750.002,670.002,670.002,670.00-1.80%20,680
Aug 18, 20262,775.002,748.002,640.002,719.002,719.00-2.02%23,881
Aug 17, 20262,792.002,840.002,671.002,775.002,775.00-0.61%27,421
Aug 14, 20262,791.002,843.002,750.002,792.002,792.00-0.68%19,947
Aug 13, 20262,800.002,912.002,753.002,811.002,811.000.39%53,066
Aug 12, 20262,617.002,850.002,613.002,800.002,800.006.99%145,590
Aug 11, 20262,540.002,700.002,425.002,617.002,617.001.99%170,941
Aug 10, 20262,691.002,699.002,539.002,566.002,566.00-4.65%38,151
Aug 7, 20262,701.002,700.002,642.002,691.002,691.00-0.37%6,703
Aug 6, 20262,770.002,770.002,699.002,701.002,701.00-2.49%84,530
Aug 5, 20262,828.002,828.002,700.002,770.002,770.00-2.05%25,443
Aug 4, 20262,923.002,920.002,818.002,828.002,828.00-3.25%19,170
Aug 3, 20262,932.002,930.002,890.002,923.002,923.00-0.31%7,859
Jul 31, 20262,905.002,955.002,890.002,932.002,932.000.93%20,161
Jul 30, 20262,905.002,954.002,800.002,905.002,905.00-152,000
Jul 29, 20262,850.002,960.002,816.002,905.002,905.000.14%33,527
Jul 28, 20262,992.002,986.002,864.002,901.002,901.00-3.04%14,414
Jul 27, 20262,816.003,017.002,783.002,992.002,992.006.25%40,753
Jul 24, 20262,808.002,840.002,741.002,816.002,816.000.25%18,297
Jul 22, 20262,740.002,840.002,707.002,809.002,809.002.03%26,564
Jul 21, 20262,712.002,814.002,680.002,753.002,753.001.51%38,468
Jul 20, 20262,848.002,848.002,670.002,712.002,712.00-4.78%56,300
Jul 17, 20262,865.002,865.002,790.002,848.002,848.00-0.59%42,816
Jul 16, 20262,867.002,904.002,721.002,865.002,865.00-0.07%13,736
Jul 15, 20262,926.002,926.002,817.002,867.002,867.00-2.02%12,595
Jul 14, 20262,916.002,992.002,884.002,926.002,926.000.34%22,355
Jul 13, 20262,967.002,974.002,850.002,916.002,916.00-2.44%9,584
Jul 10, 20263,019.003,022.002,975.002,989.002,989.00-0.99%5,422
Jul 9, 20263,111.003,120.002,955.003,019.003,019.00-2.96%22,484
Jul 8, 20263,163.003,185.003,039.003,111.003,111.00-1.64%23,130
Jul 7, 20263,207.003,207.003,144.003,163.003,163.00-1.37%8,575
Jul 6, 20263,175.003,222.003,139.003,207.003,207.001.01%80,280
Jul 3, 20263,039.003,246.003,038.003,175.003,175.004.48%59,873
Jul 2, 20263,067.003,116.002,998.003,039.003,039.00-0.91%59,976
Jul 1, 20262,892.003,103.002,883.003,067.003,067.005.76%144,699
Jun 30, 20262,783.002,900.002,750.002,900.002,900.004.20%304,747
Jun 29, 20262,722.002,785.002,679.002,783.002,783.002.24%52,083
Jun 26, 20262,725.002,725.002,680.002,722.002,722.00-0.11%8,894
Jun 25, 20262,685.002,725.002,660.002,725.002,725.001.49%39,408
Jun 24, 20262,684.002,835.002,610.002,685.002,685.000.04%107,020
Jun 23, 20262,657.002,740.002,510.002,684.002,684.001.02%58,301
Jun 22, 20262,690.002,690.002,635.002,657.002,657.00-1.23%28,364
Jun 19, 20262,763.002,737.002,674.002,690.002,690.00-2.64%10,594
Jun 18, 20262,806.002,806.002,671.002,763.002,763.00-1.53%38,220
Jun 17, 20262,958.002,958.002,715.002,806.002,806.00-5.14%161,320
Jun 16, 20263,040.003,040.002,812.002,958.002,958.00-2.70%43,826
Jun 15, 20263,000.003,050.002,857.003,040.003,040.001.23%35,500
Jun 12, 20263,077.003,135.003,003.003,003.003,003.00-2.40%65,551
Jun 11, 20263,000.003,100.002,977.003,077.003,077.002.57%58,481
Jun 10, 20263,150.003,150.002,959.003,000.003,000.00-4.76%57,193