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
3,056.00
-24.00 (-0.78%)
May 29, 2026, 1:44 PM IDT

TLV:ELMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,098.003,105.002,942.003,056.003,056.00-0.78%51,422
May 28, 20262,842.003,195.002,842.003,080.003,080.008.37%341,706
May 27, 20262,724.002,850.002,701.002,842.002,842.004.33%94,455
May 26, 20262,780.002,914.002,681.002,724.002,724.00-2.01%73,912
May 25, 20262,583.002,780.002,583.002,780.002,780.007.63%98,769
May 20, 20262,689.002,859.002,510.002,583.002,583.00-3.94%244,537
May 19, 20262,930.002,939.002,689.002,689.002,689.00-8.23%55,193
May 18, 20262,900.002,980.002,718.002,930.002,930.001.03%122,799
May 15, 20262,900.002,900.002,747.002,900.002,900.00-102,329
May 14, 20262,748.002,992.002,747.002,900.002,900.007.85%243,892
May 13, 20262,748.002,748.002,667.002,689.002,689.00-2.15%83,051
May 12, 20262,812.002,812.002,585.002,748.002,748.00-2.28%112,448
May 11, 20262,822.002,822.002,755.002,812.002,812.00-0.35%28,227
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, 20262,198.002,449.002,110.002,350.002,350.006.91%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