Elron Ventures Ltd (TLV:ELRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 575.10
-7.70 (-1.32%)
Nov 6, 2025, 5:24 PM IDT
Elron Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 575.00 | 589.50 | 571.00 | 575.20 | 575.20 | -1.30% | 101,164 |
| Nov 5, 2025 | 584.40 | 593.40 | 566.00 | 582.80 | 582.80 | -0.27% | 137,867 |
| Nov 4, 2025 | 590.80 | 604.40 | 580.00 | 584.40 | 584.40 | -1.08% | 28,470 |
| Nov 3, 2025 | 596.10 | 605.00 | 584.70 | 590.80 | 590.80 | -0.89% | 67,172 |
| Nov 2, 2025 | 596.40 | 614.80 | 590.00 | 596.10 | 596.10 | -0.05% | 16,900 |
| Oct 30, 2025 | 593.60 | 608.00 | 590.20 | 596.40 | 596.40 | 0.47% | 22,321 |
| Oct 29, 2025 | 595.00 | 600.00 | 562.70 | 593.60 | 593.60 | 1.07% | 58,423 |
| Oct 28, 2025 | 590.00 | 590.00 | 581.60 | 587.30 | 587.30 | -0.64% | 16,646 |
| Oct 27, 2025 | 595.00 | 595.00 | 587.10 | 591.10 | 591.10 | 0.92% | 5,527 |
| Oct 26, 2025 | 581.20 | 595.00 | 581.00 | 585.70 | 585.70 | 0.77% | 52,754 |
| Oct 23, 2025 | 552.20 | 621.00 | 552.20 | 581.20 | 581.20 | 5.25% | 367,719 |
| Oct 22, 2025 | 555.00 | 555.00 | 541.50 | 552.20 | 552.20 | 0.36% | 11,482 |
| Oct 21, 2025 | 540.00 | 556.50 | 540.00 | 550.20 | 550.20 | -0.65% | 9,785 |
| Oct 20, 2025 | 554.10 | 554.70 | 536.00 | 553.80 | 553.80 | -0.05% | 87,081 |
| Oct 19, 2025 | 550.00 | 558.30 | 534.60 | 554.10 | 554.10 | -0.75% | 12,187 |
| Oct 16, 2025 | 574.00 | 574.00 | 549.50 | 558.30 | 558.30 | -1.95% | 53,163 |
| Oct 15, 2025 | 587.90 | 587.90 | 567.00 | 569.40 | 569.40 | -3.15% | 84,010 |
| Oct 12, 2025 | 589.70 | 589.70 | 551.30 | 587.90 | 587.90 | -0.52% | 29,421 |
| Oct 9, 2025 | 586.80 | 593.90 | 586.70 | 591.00 | 591.00 | 0.72% | 31,228 |
| Oct 8, 2025 | 590.00 | 590.00 | 574.00 | 586.80 | 586.80 | 1.43% | 29,674 |
| Oct 5, 2025 | 590.00 | 600.00 | 574.40 | 578.50 | 578.50 | -0.33% | 30,676 |
| Sep 30, 2025 | 575.90 | 588.00 | 575.90 | 580.40 | 580.40 | 0.78% | 34,165 |
| Sep 29, 2025 | 579.20 | 587.70 | 556.70 | 575.90 | 575.90 | -0.57% | 15,812 |
| Sep 28, 2025 | 589.50 | 589.50 | 566.00 | 579.20 | 579.20 | -1.75% | 13,720 |
| Sep 25, 2025 | 595.70 | 596.00 | 584.00 | 589.50 | 589.50 | -1.04% | 15,446 |
| Sep 21, 2025 | 619.00 | 619.00 | 592.60 | 595.70 | 595.70 | -0.42% | 27,183 |
| Sep 18, 2025 | 605.80 | 605.80 | 590.00 | 598.20 | 598.20 | -1.25% | 11,633 |
| Sep 17, 2025 | 619.00 | 619.00 | 593.30 | 605.80 | 605.80 | 0.68% | 5,136 |
| Sep 16, 2025 | 593.00 | 625.00 | 583.00 | 601.70 | 601.70 | -0.68% | 61,812 |
| Sep 15, 2025 | 605.40 | 620.00 | 593.00 | 605.80 | 605.80 | 1.02% | 30,408 |
| Sep 14, 2025 | 605.40 | 605.40 | 595.00 | 599.70 | 599.70 | -0.94% | 4,145 |
| Sep 11, 2025 | 595.00 | 611.40 | 593.00 | 605.40 | 605.40 | -0.07% | 49,738 |
| Sep 10, 2025 | 601.60 | 607.00 | 593.00 | 605.80 | 605.80 | 0.70% | 46,360 |
| Sep 9, 2025 | 610.00 | 610.00 | 601.00 | 601.60 | 601.60 | -0.03% | 13,163 |
| Sep 8, 2025 | 610.00 | 612.00 | 595.00 | 601.80 | 601.80 | -1.47% | 47,976 |
| Sep 7, 2025 | 605.30 | 628.30 | 602.90 | 610.80 | 610.80 | 0.91% | 71,820 |
| Sep 4, 2025 | 610.00 | 610.00 | 591.50 | 605.30 | 605.30 | 0.30% | 49,643 |
| Sep 3, 2025 | 607.30 | 614.50 | 601.50 | 603.50 | 603.50 | -0.63% | 51,064 |
| Sep 2, 2025 | 620.00 | 620.00 | 604.10 | 607.30 | 607.30 | -3.22% | 44,514 |
| Sep 1, 2025 | 598.90 | 627.50 | 591.70 | 627.50 | 627.50 | 4.78% | 60,692 |
| Aug 31, 2025 | 608.80 | 619.80 | 591.70 | 598.90 | 598.90 | -1.63% | 30,901 |
| Aug 28, 2025 | 617.00 | 620.00 | 604.40 | 608.80 | 608.80 | -2.40% | 34,168 |
| Aug 27, 2025 | 608.40 | 640.60 | 608.40 | 623.80 | 623.80 | 2.53% | 28,413 |
| Aug 26, 2025 | 618.90 | 618.90 | 602.90 | 608.40 | 608.40 | -1.70% | 15,442 |
| Aug 25, 2025 | 580.70 | 631.40 | 580.70 | 618.90 | 618.90 | 0.45% | 99,239 |
| Aug 24, 2025 | 620.00 | 641.00 | 615.00 | 616.10 | 581.64 | 2.61% | 35,339 |
| Aug 21, 2025 | 587.90 | 608.00 | 585.00 | 600.40 | 566.82 | 2.13% | 21,189 |
| Aug 20, 2025 | 598.50 | 600.10 | 582.10 | 587.90 | 555.02 | -1.77% | 27,693 |
| Aug 19, 2025 | 607.70 | 607.70 | 594.80 | 598.50 | 565.03 | -1.51% | 111,819 |
| Aug 18, 2025 | 630.90 | 643.10 | 602.30 | 607.70 | 573.71 | -3.68% | 99,993 |