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
-9.00 (-0.38%)
Sep 8, 2026, 5:24 PM IDT

TLV:ELMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20262,268.002,370.002,200.002,369.002,369.004.45%128,638
Sep 4, 20262,238.002,278.002,172.002,268.002,268.001.34%220,679
Sep 3, 20262,283.002,340.002,191.002,238.002,238.00-1.97%50,101
Sep 2, 20262,380.002,447.002,280.002,283.002,283.00-4.08%341,125
Sep 1, 20262,492.002,480.002,360.002,380.002,380.00-4.49%52,221
Aug 31, 20262,413.002,530.002,360.002,492.002,492.003.27%37,029
Aug 28, 20262,355.002,459.002,355.002,413.002,413.002.46%20,588
Aug 27, 20262,474.002,596.002,100.002,355.002,355.00-4.81%217,531
Aug 26, 20262,471.002,518.002,356.002,474.002,474.000.12%37,163
Aug 25, 20262,574.002,574.002,460.002,471.002,471.00-4.00%33,774
Aug 24, 20262,674.002,693.002,551.002,574.002,574.00-3.74%3,471
Aug 21, 20262,670.002,700.002,642.002,674.002,674.000.15%9,844
Aug 20, 20262,670.002,670.002,600.002,670.002,670.00-15,615
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