Elbit Real Estate Ltd. (TLV:ELRL)
Israel · Delayed Price · Currency is ILS · Price in ILA 438.50
-4.30 (-0.97%)
At close: Jun 5, 2026
Elbit Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 439.90 | 457.00 | 438.00 | 438.00 | 438.00 | -0.43% | 98,079 |
| May 20, 2026 | 432.20 | 450.00 | 401.30 | 439.90 | 439.90 | 1.78% | 24,977 |
| May 19, 2026 | 433.30 | 433.30 | 429.80 | 432.20 | 432.20 | -0.25% | 2,651 |
| May 18, 2026 | 438.70 | 470.00 | 427.30 | 433.30 | 433.30 | -1.23% | 25,097 |
| 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 |