Elbit Real Estate Ltd. (TLV:ELRL)
Israel · Delayed Price · Currency is ILS · Price in ILA 425.00
-8.20 (-1.89%)
At close: Sep 16, 2026
Elbit Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |