Elbit Real Estate Ltd. (TLV:ELRL)
Israel · Delayed Price · Currency is ILS · Price in ILA 382.00
-5.40 (-1.39%)
At close: Oct 26, 2026
Elbit Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 387.40 | 387.40 | 376.00 | 382.00 | 382.00 | -1.39% | 12,973 |
| Oct 23, 2026 | 380.30 | 394.00 | 370.00 | 387.40 | 387.40 | 1.87% | 3,454 |
| Oct 22, 2026 | 384.00 | 384.00 | 366.20 | 380.30 | 380.30 | -3.11% | 8,653 |
| Oct 21, 2026 | 385.40 | 395.00 | 385.40 | 392.50 | 392.50 | 1.84% | 4,465 |
| Oct 20, 2026 | 391.90 | 397.90 | 384.00 | 385.40 | 385.40 | -1.66% | 14,898 |
| Oct 19, 2026 | 409.70 | 430.00 | 390.00 | 391.90 | 391.90 | -4.34% | 23,382 |
| Oct 16, 2026 | 403.90 | 415.00 | 415.00 | 409.70 | 409.70 | 1.44% | 252 |
| Oct 15, 2026 | 389.10 | 415.00 | 384.00 | 403.90 | 403.90 | 3.80% | 9,362 |
| Oct 14, 2026 | 390.00 | 404.00 | 387.00 | 389.10 | 389.10 | -2.36% | 8,249 |
| Oct 13, 2026 | 400.80 | 439.90 | 386.10 | 398.50 | 398.50 | -0.57% | 8,800 |
| Oct 12, 2026 | 422.40 | 419.90 | 386.20 | 400.80 | 400.80 | -5.11% | 4,956 |
| Oct 9, 2026 | 425.50 | 425.50 | 405.20 | 422.40 | 422.40 | -0.73% | 2,078 |
| Oct 8, 2026 | 427.00 | 427.00 | 423.00 | 425.50 | 425.50 | -0.35% | 6,502 |
| Oct 7, 2026 | 441.60 | 441.60 | 389.00 | 427.00 | 427.00 | -3.31% | 62,778 |
| Oct 6, 2026 | 420.70 | 449.90 | 420.70 | 441.60 | 441.60 | 4.97% | 1,830 |
| Oct 5, 2026 | 391.00 | 424.60 | 391.00 | 420.70 | 420.70 | 2.34% | 26,014 |
| Oct 1, 2026 | 392.10 | 412.70 | 392.10 | 411.10 | 411.10 | -0.39% | 860 |
| Sep 29, 2026 | 382.00 | 413.00 | 382.00 | 412.70 | 412.70 | -0.10% | 561 |
| Sep 28, 2026 | 415.60 | 400.00 | 400.00 | 413.10 | 413.10 | -0.60% | 78 |
| Sep 24, 2026 | 388.00 | 418.00 | 388.00 | 415.60 | 415.60 | 2.82% | 410 |
| Sep 23, 2026 | 402.00 | 415.20 | 402.00 | 404.20 | 404.20 | 0.55% | 1,797 |
| Sep 22, 2026 | 413.10 | 419.90 | 387.00 | 402.00 | 402.00 | -5.41% | 17,381 |
| Sep 16, 2026 | 428.00 | 428.00 | 423.00 | 425.00 | 425.00 | -1.89% | 18,321 |
| Sep 15, 2026 | 429.20 | 439.00 | 429.20 | 433.20 | 433.20 | -5.76% | 3,718 |
| Sep 14, 2026 | 459.80 | 461.80 | 459.30 | 459.70 | 459.70 | -0.02% | 7,563 |
| Sep 10, 2026 | 460.00 | 460.00 | 460.00 | 459.80 | 459.80 | 1.59% | 478 |
| Sep 9, 2026 | 453.70 | 463.00 | 450.00 | 452.60 | 452.60 | -0.24% | 6,005 |
| Sep 8, 2026 | 428.40 | 459.40 | 428.40 | 453.70 | 453.70 | 0.15% | 176 |
| Sep 7, 2026 | 454.00 | 456.00 | 450.00 | 453.00 | 453.00 | 2.60% | 7,503 |
| Sep 4, 2026 | 436.20 | 453.60 | 436.00 | 441.50 | 441.50 | 1.22% | 807 |
| Sep 3, 2026 | 450.50 | 450.50 | 425.10 | 436.20 | 436.20 | -3.17% | 16,487 |
| Sep 2, 2026 | 434.90 | 462.90 | 439.00 | 450.50 | 450.50 | 3.59% | 7,548 |
| Sep 1, 2026 | 409.70 | 455.00 | 411.00 | 434.90 | 434.90 | 6.15% | 4,793 |
| Aug 31, 2026 | 406.00 | 420.00 | 400.00 | 409.70 | 409.70 | 0.22% | 26,552 |
| Aug 28, 2026 | 384.20 | 410.90 | 399.90 | 408.80 | 408.80 | 6.40% | 8,813 |
| Aug 27, 2026 | 385.50 | 400.00 | 373.30 | 384.20 | 384.20 | -0.34% | 7,611 |
| Aug 26, 2026 | 376.60 | 393.00 | 373.00 | 385.50 | 385.50 | 2.36% | 3,049 |
| Aug 25, 2026 | 393.60 | 393.60 | 366.00 | 376.60 | 376.60 | -4.32% | 12,740 |
| Aug 24, 2026 | 380.00 | 400.00 | 361.00 | 393.60 | 393.60 | 3.58% | 11,166 |
| Aug 21, 2026 | 375.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.33% | 9,154 |
| Aug 20, 2026 | 373.50 | 378.80 | 365.00 | 375.00 | 375.00 | 0.40% | 14,092 |
| Aug 19, 2026 | 373.40 | 378.80 | 360.00 | 373.50 | 373.50 | 0.03% | 4,430 |
| Aug 18, 2026 | 380.10 | 375.00 | 372.00 | 373.40 | 373.40 | -1.76% | 8,642 |
| Aug 17, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | - | 40 |
| Aug 14, 2026 | 388.00 | 382.00 | 380.00 | 380.10 | 380.10 | -2.04% | 2,826 |
| Aug 13, 2026 | 399.90 | 399.90 | 371.00 | 388.00 | 388.00 | -2.98% | 11,577 |
| Aug 12, 2026 | 394.30 | 410.00 | 360.00 | 399.90 | 399.90 | 1.42% | 22,715 |
| Aug 11, 2026 | 419.60 | 411.10 | 380.00 | 394.30 | 394.30 | -6.03% | 2,729 |
| Aug 10, 2026 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | - | 33 |
| Aug 7, 2026 | 410.50 | 440.00 | 406.00 | 419.60 | 419.60 | 2.22% | 848 |