Elron Ventures Ltd (TLV:ELRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 530.00
-2.50 (-0.47%)
At close: Jan 30, 2026
Elron Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 532.50 | 532.50 | 529.00 | 530.00 | 530.00 | -0.47% | 5,804 |
| Jan 29, 2026 | 533.90 | 555.10 | 525.00 | 532.50 | 532.50 | -0.26% | 13,438 |
| Jan 28, 2026 | 560.00 | 560.00 | 521.00 | 533.90 | 533.90 | -1.51% | 56,747 |
| Jan 27, 2026 | 560.00 | 560.00 | 540.00 | 542.10 | 542.10 | -0.46% | 19,283 |
| Jan 26, 2026 | 559.90 | 559.90 | 541.70 | 544.60 | 544.60 | -0.20% | 15,767 |
| Jan 23, 2026 | 545.90 | 545.90 | 540.00 | 545.70 | 545.70 | -0.04% | 20,961 |
| Jan 22, 2026 | 530.00 | 571.00 | 530.00 | 545.90 | 545.90 | 0.40% | 8,269 |
| Jan 21, 2026 | 540.70 | 551.40 | 540.70 | 543.70 | 543.70 | -1.54% | 5,930 |
| Jan 20, 2026 | 562.10 | 562.10 | 543.00 | 552.20 | 552.20 | -1.76% | 18,019 |
| Jan 19, 2026 | 571.70 | 576.00 | 552.10 | 562.10 | 562.10 | -1.68% | 8,435 |
| Jan 16, 2026 | 568.20 | 575.00 | 567.90 | 571.70 | 571.70 | 0.56% | 13,155 |
| Jan 15, 2026 | 566.10 | 576.90 | 565.90 | 568.50 | 568.50 | -0.05% | 18,594 |
| Jan 14, 2026 | 576.10 | 576.10 | 565.00 | 568.80 | 568.80 | -1.93% | 16,552 |
| Jan 13, 2026 | 589.00 | 595.00 | 550.00 | 580.00 | 580.00 | -1.53% | 28,845 |
| Jan 12, 2026 | 587.10 | 594.60 | 577.70 | 589.00 | 589.00 | 0.32% | 16,881 |
| Jan 9, 2026 | 588.00 | 588.00 | 580.00 | 587.10 | 587.10 | 5.90% | 13,977 |
| Jan 8, 2026 | 583.20 | 583.20 | 534.10 | 554.40 | 554.40 | -4.94% | 43,351 |
| Jan 7, 2026 | 581.80 | 587.00 | 578.50 | 583.20 | 583.20 | 0.24% | 20,216 |
| Jan 6, 2026 | 572.10 | 585.80 | 571.00 | 581.80 | 581.80 | 1.70% | 32,625 |
| Jan 5, 2026 | 590.90 | 595.00 | 571.00 | 572.10 | 572.10 | -2.67% | 48,602 |
| Jan 1, 2026 | 576.70 | 590.00 | 565.20 | 587.80 | 587.80 | 1.92% | 11,760 |
| Dec 31, 2025 | 588.00 | 588.00 | 570.00 | 576.70 | 576.70 | -1.37% | 25,626 |
| Dec 30, 2025 | 583.00 | 588.00 | 575.50 | 584.70 | 584.70 | 0.29% | 38,075 |
| Dec 29, 2025 | 560.30 | 585.00 | 560.30 | 583.00 | 583.00 | 4.05% | 39,998 |
| Dec 28, 2025 | 556.30 | 568.40 | 558.00 | 560.30 | 560.30 | 0.72% | 21,754 |
| Dec 25, 2025 | 535.10 | 558.20 | 535.10 | 556.30 | 556.30 | 3.96% | 55,048 |
| Dec 24, 2025 | 548.50 | 566.60 | 528.70 | 535.10 | 535.10 | -2.44% | 84,080 |
| Dec 23, 2025 | 552.00 | 552.00 | 546.40 | 548.50 | 548.50 | 0.62% | 12,177 |
| Dec 22, 2025 | 548.00 | 555.00 | 530.30 | 545.10 | 545.10 | 0.18% | 51,808 |
| Dec 21, 2025 | 540.20 | 553.30 | 540.00 | 544.10 | 544.10 | -0.17% | 40,281 |
| Dec 18, 2025 | 564.40 | 566.80 | 530.00 | 545.00 | 545.00 | -3.44% | 86,466 |
| Dec 17, 2025 | 568.20 | 579.70 | 556.80 | 564.40 | 564.40 | -0.67% | 29,887 |
| Dec 16, 2025 | 570.30 | 570.30 | 560.10 | 568.20 | 568.20 | -0.37% | 3,879 |
| Dec 15, 2025 | 577.30 | 579.80 | 560.00 | 570.30 | 570.30 | -1.21% | 8,696 |
| Dec 14, 2025 | 575.10 | 580.50 | 574.90 | 577.30 | 577.30 | 0.38% | 9,327 |
| Dec 11, 2025 | 581.90 | 581.90 | 570.00 | 575.10 | 575.10 | 0.88% | 9,982 |
| Dec 10, 2025 | 562.10 | 575.60 | 562.10 | 570.10 | 570.10 | -0.96% | 25,202 |
| Dec 9, 2025 | 580.40 | 588.80 | 568.00 | 575.60 | 575.60 | -0.83% | 17,495 |
| Dec 8, 2025 | 589.90 | 589.90 | 569.80 | 580.40 | 580.40 | -0.67% | 39,698 |
| Dec 7, 2025 | 582.00 | 589.40 | 561.00 | 584.30 | 584.30 | 1.62% | 35,268 |
| Dec 4, 2025 | 575.70 | 581.90 | 571.20 | 575.00 | 575.00 | -0.12% | 69,121 |
| Dec 3, 2025 | 575.40 | 579.90 | 574.10 | 575.70 | 575.70 | 0.05% | 2,360 |
| Dec 2, 2025 | 578.80 | 579.90 | 567.20 | 575.40 | 575.40 | -0.59% | 6,617 |
| Dec 1, 2025 | 568.10 | 582.80 | 568.10 | 578.80 | 578.80 | 1.88% | 19,825 |
| Nov 30, 2025 | 563.10 | 573.00 | 559.50 | 568.10 | 568.10 | 0.89% | 12,942 |
| Nov 27, 2025 | 571.10 | 569.30 | 555.00 | 563.10 | 563.10 | -1.40% | 10,680 |
| Nov 26, 2025 | 560.90 | 582.50 | 560.80 | 571.10 | 571.10 | 1.82% | 19,880 |
| Nov 25, 2025 | 569.00 | 569.00 | 551.50 | 560.90 | 560.90 | -0.51% | 22,465 |
| Nov 24, 2025 | 561.10 | 569.00 | 555.50 | 563.80 | 563.80 | 0.48% | 39,317 |
| Nov 23, 2025 | 561.80 | 565.00 | 558.30 | 561.10 | 561.10 | -0.12% | 28,853 |