Elbit Real Estate Ltd. (TLV:ELRL)
Israel · Delayed Price · Currency is ILS · Price in ILA 433.30
-5.40 (-1.23%)
At close: May 18, 2026
Elbit Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 440.80 | 470.00 | 427.00 | 438.70 | 438.70 | -0.48% | 9,489 |
| May 14, 2026 | 450.50 | 479.00 | 440.00 | 440.80 | 440.80 | -2.15% | 54,365 |
| May 13, 2026 | 484.80 | 478.90 | 440.00 | 450.50 | 450.50 | -7.08% | 10,393 |
| May 12, 2026 | 480.00 | 495.00 | 476.00 | 484.80 | 484.80 | 0.98% | 7,378 |
| May 11, 2026 | 487.00 | 487.00 | 461.00 | 480.10 | 480.10 | -1.42% | 19,744 |
| May 8, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | 5.87% | 6,000 |
| May 7, 2026 | 470.50 | 472.00 | 436.00 | 460.00 | 460.00 | -4.21% | 32,234 |
| May 6, 2026 | 483.50 | 481.90 | 478.90 | 480.20 | 480.20 | -0.68% | 4,924 |
| May 5, 2026 | 483.50 | 483.50 | 483.50 | 483.50 | 483.50 | -0.10% | 415 |
| May 4, 2026 | 487.00 | 487.00 | 467.00 | 484.00 | 484.00 | -0.62% | 12,986 |
| May 1, 2026 | 494.50 | 487.00 | 487.00 | 487.00 | 487.00 | -1.52% | 676 |
| Apr 30, 2026 | 489.20 | 496.20 | 482.00 | 494.50 | 494.50 | 1.08% | 415 |
| Apr 29, 2026 | 491.40 | 499.90 | 475.40 | 489.20 | 489.20 | -0.45% | 18,064 |
| Apr 28, 2026 | 478.30 | 499.90 | 457.00 | 491.40 | 491.40 | 2.74% | 14,517 |
| Apr 27, 2026 | 494.30 | 494.30 | 470.00 | 478.30 | 478.30 | -3.24% | 4,805 |
| Apr 24, 2026 | 486.30 | 516.90 | 516.90 | 494.30 | 494.30 | 1.65% | 110 |
| Apr 23, 2026 | 470.00 | 493.80 | 470.00 | 486.30 | 486.30 | 1.55% | 14,511 |
| Apr 20, 2026 | 493.80 | 493.80 | 420.10 | 478.90 | 478.90 | -3.02% | 79,670 |
| Apr 17, 2026 | 493.70 | 493.80 | 493.70 | 493.80 | 493.80 | 0.02% | 3,862 |
| Apr 16, 2026 | 489.40 | 520.00 | 480.00 | 493.70 | 493.70 | 0.88% | 4,243 |
| Apr 15, 2026 | 520.50 | 513.00 | 480.00 | 489.40 | 489.40 | -5.98% | 36,268 |
| Apr 14, 2026 | 511.00 | 537.00 | 500.00 | 520.50 | 520.50 | 1.86% | 30,841 |
| Apr 13, 2026 | 470.50 | 520.00 | 461.00 | 511.00 | 511.00 | 8.61% | 41,468 |
| Apr 10, 2026 | 470.00 | 480.00 | 469.00 | 470.50 | 470.50 | -0.06% | 3,779 |
| Apr 9, 2026 | 476.40 | 476.40 | 469.00 | 470.80 | 470.80 | -1.18% | 19,786 |
| Apr 6, 2026 | 476.40 | 500.00 | 476.40 | 476.40 | 476.40 | - | 47,194 |
| Apr 3, 2026 | 472.00 | 490.20 | 472.00 | 476.40 | 476.40 | 0.83% | 4,647 |
| Mar 31, 2026 | 470.00 | 473.00 | 470.00 | 472.50 | 472.50 | -0.21% | 9,983 |
| Mar 30, 2026 | 482.40 | 510.00 | 462.00 | 473.50 | 473.50 | -1.84% | 21,602 |
| Mar 26, 2026 | 482.60 | 482.50 | 482.30 | 482.40 | 482.40 | -0.04% | 2,280 |
| Mar 25, 2026 | 483.80 | 483.80 | 466.00 | 482.60 | 482.60 | -0.25% | 16,169 |
| Mar 24, 2026 | 499.00 | 499.00 | 480.00 | 483.80 | 483.80 | -3.87% | 14,712 |
| Mar 23, 2026 | 501.00 | 510.00 | 500.00 | 503.30 | 503.30 | -3.84% | 34,761 |
| Mar 20, 2026 | 528.10 | 528.10 | 505.30 | 523.40 | 523.40 | -0.89% | 4,617 |
| Mar 19, 2026 | 528.00 | 530.00 | 528.00 | 528.10 | 528.10 | -0.36% | 4,292 |
| Mar 18, 2026 | 549.60 | 545.00 | 525.10 | 530.00 | 530.00 | -3.57% | 14,286 |
| Mar 17, 2026 | 557.60 | 557.60 | 544.60 | 549.60 | 549.60 | -1.43% | 18,896 |
| Mar 16, 2026 | 558.00 | 558.00 | 557.50 | 557.60 | 557.60 | -0.07% | 3,584 |
| Mar 13, 2026 | 562.30 | 562.30 | 557.00 | 558.00 | 558.00 | -0.76% | 2,205 |
| Mar 12, 2026 | 571.60 | 570.00 | 555.00 | 562.30 | 562.30 | -1.63% | 11,129 |
| Mar 11, 2026 | 576.90 | 576.00 | 555.00 | 571.60 | 571.60 | -0.92% | 24,055 |
| Mar 10, 2026 | 580.00 | 580.00 | 570.00 | 576.90 | 576.90 | -0.53% | 2,628 |
| Mar 9, 2026 | 556.00 | 602.00 | 556.00 | 580.00 | 580.00 | -0.21% | 30,977 |
| Mar 6, 2026 | 591.90 | 606.00 | 580.00 | 581.20 | 581.20 | -1.81% | 22,332 |
| Mar 5, 2026 | 570.60 | 605.00 | 555.00 | 591.90 | 591.90 | 3.73% | 65,478 |
| Mar 4, 2026 | 600.50 | 609.50 | 554.80 | 570.60 | 570.60 | -4.98% | 103,855 |
| Mar 2, 2026 | 584.00 | 604.00 | 584.00 | 600.50 | 600.50 | 4.95% | 142,337 |
| Feb 26, 2026 | 582.40 | 590.00 | 568.00 | 572.20 | 572.20 | -1.75% | 28,287 |
| Feb 25, 2026 | 601.80 | 601.80 | 581.00 | 582.40 | 582.40 | 0.19% | 4,143 |
| Feb 24, 2026 | 604.20 | 604.20 | 581.00 | 581.30 | 581.30 | -3.79% | 16,639 |