Elbit Real Estate Ltd. (TLV:ELRL)
Israel · Delayed Price · Currency is ILS · Price in ILA 410.50
-31.00 (-7.02%)
At close: Aug 6, 2026
Elbit Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 441.50 | 429.90 | 400.10 | 410.50 | 410.50 | -7.02% | 4,368 |
| Aug 5, 2026 | 441.50 | 439.70 | 439.70 | 441.50 | 441.50 | - | 6 |
| Aug 4, 2026 | 440.00 | 446.40 | 439.90 | 441.50 | 441.50 | 0.34% | 178 |
| Aug 3, 2026 | 440.20 | 440.20 | 439.90 | 440.00 | 440.00 | -0.05% | 228 |
| Jul 31, 2026 | 437.80 | 449.90 | 437.80 | 440.20 | 440.20 | 0.55% | 558 |
| Jul 30, 2026 | 439.00 | 439.00 | 416.90 | 437.80 | 437.80 | 1.53% | 6,238 |
| Jul 29, 2026 | 416.90 | 440.00 | 416.90 | 431.20 | 431.20 | 0.19% | 3,262 |
| Jul 28, 2026 | 432.00 | 436.00 | 430.00 | 430.40 | 430.40 | 1.20% | 3,502 |
| Jul 27, 2026 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | - | 1,188 |
| Jul 24, 2026 | 425.30 | 410.40 | 410.40 | 425.30 | 425.30 | - | 1 |
| Jul 22, 2026 | 439.90 | 439.90 | 425.00 | 425.30 | 425.30 | -1.82% | 6,626 |
| Jul 21, 2026 | 439.00 | 439.00 | 430.00 | 433.20 | 433.20 | 3.14% | 8,758 |
| Jul 20, 2026 | 421.00 | 440.70 | 418.00 | 420.00 | 420.00 | -0.24% | 34,023 |
| Jul 17, 2026 | 444.10 | 421.30 | 421.00 | 421.00 | 421.00 | -5.20% | 2,224 |
| Jul 16, 2026 | 439.90 | 460.00 | 439.90 | 444.10 | 444.10 | 0.95% | 3,118 |
| Jul 15, 2026 | 440.00 | 440.00 | 407.10 | 439.90 | 439.90 | 0.62% | 1,150 |
| Jul 14, 2026 | 435.00 | 444.40 | 435.00 | 437.20 | 437.20 | 3.58% | 4,459 |
| Jul 13, 2026 | 440.30 | 440.30 | 421.00 | 422.10 | 422.10 | -4.13% | 7,090 |
| Jul 10, 2026 | 408.30 | 441.90 | 408.30 | 440.30 | 440.30 | 4.16% | 1,237 |
| Jul 9, 2026 | 445.40 | 445.90 | 418.00 | 422.70 | 422.70 | -5.10% | 17,655 |
| Jul 8, 2026 | 437.70 | 447.20 | 440.00 | 445.40 | 445.40 | 1.76% | 19,110 |
| Jul 7, 2026 | 430.20 | 440.00 | 430.00 | 437.70 | 437.70 | 1.74% | 1,605 |
| Jul 6, 2026 | 440.00 | 440.00 | 429.90 | 430.20 | 430.20 | 0.19% | 6,381 |
| Jul 3, 2026 | 429.40 | 429.40 | 429.30 | 429.40 | 429.40 | - | 2,329 |
| Jul 2, 2026 | 418.00 | 438.50 | 418.00 | 429.40 | 429.40 | 0.07% | 2,117 |
| Jul 1, 2026 | 436.40 | 440.10 | 425.00 | 429.10 | 429.10 | -1.67% | 7,961 |
| Jun 30, 2026 | 436.40 | 436.40 | 436.30 | 436.40 | 436.40 | - | 2,291 |
| Jun 29, 2026 | 423.70 | 444.30 | 423.70 | 436.40 | 436.40 | 2.15% | 255 |
| Jun 26, 2026 | 450.00 | 450.00 | 423.70 | 427.20 | 427.20 | 0.38% | 31 |
| Jun 25, 2026 | 452.80 | 449.90 | 424.50 | 425.60 | 425.60 | -6.01% | 2,614 |
| Jun 24, 2026 | 448.00 | 458.00 | 448.00 | 452.80 | 452.80 | 1.07% | 5,669 |
| Jun 22, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | 105 |
| Jun 18, 2026 | 450.20 | 467.00 | 415.00 | 448.00 | 448.00 | -0.49% | 27,832 |
| Jun 17, 2026 | 458.10 | 422.50 | 422.50 | 450.20 | 450.20 | -1.72% | 100 |
| Jun 16, 2026 | 458.80 | 458.80 | 457.90 | 458.10 | 458.10 | -0.15% | 613 |
| Jun 15, 2026 | 418.10 | 460.00 | 401.20 | 458.80 | 458.80 | 9.73% | 37,715 |
| Jun 12, 2026 | 460.30 | 460.30 | 412.00 | 418.10 | 418.10 | -9.17% | 13,851 |
| Jun 11, 2026 | 455.80 | 500.00 | 450.00 | 460.30 | 460.30 | 0.99% | 7,301 |
| Jun 10, 2026 | 431.00 | 458.90 | 430.80 | 455.80 | 455.80 | 5.75% | 24,862 |
| Jun 9, 2026 | 416.30 | 450.00 | 416.40 | 431.00 | 431.00 | 3.53% | 25,038 |
| Jun 8, 2026 | 438.50 | 437.90 | 416.00 | 416.30 | 416.30 | -5.06% | 9,989 |
| Jun 5, 2026 | 442.80 | 433.10 | 433.10 | 438.50 | 438.50 | -0.97% | 200 |
| Jun 4, 2026 | 440.80 | 457.80 | 428.90 | 442.80 | 442.80 | 0.45% | 8,774 |
| Jun 3, 2026 | 427.00 | 456.80 | 420.00 | 440.80 | 440.80 | 3.52% | 18,193 |
| Jun 2, 2026 | 446.60 | 450.00 | 422.00 | 425.80 | 425.80 | -4.66% | 3,099 |
| Jun 1, 2026 | 444.20 | 459.00 | 425.20 | 446.60 | 446.60 | 0.54% | 7,703 |
| May 29, 2026 | 440.60 | 454.90 | 443.00 | 444.20 | 444.20 | 0.82% | 101 |
| May 28, 2026 | 443.30 | 453.90 | 415.00 | 440.60 | 440.60 | -0.61% | 1,972 |
| May 27, 2026 | 439.00 | 453.00 | 439.00 | 443.30 | 443.30 | 0.36% | 5,453 |
| May 26, 2026 | 438.00 | 447.30 | 439.90 | 441.70 | 441.70 | 0.84% | 3,890 |