Elron Ventures Ltd (TLV:ELRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 576.10
-2.40 (-0.41%)
Oct 5, 2025, 3:49 PM IDT
Elron Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 640.00 | 640.00 | 628.00 | 630.90 | 595.61 | -0.05% | 92,780 |
| Aug 14, 2025 | 634.10 | 649.90 | 625.00 | 631.20 | 595.90 | -1.44% | 35,168 |
| Aug 13, 2025 | 650.00 | 650.00 | 636.30 | 640.40 | 604.58 | -1.91% | 32,255 |
| Aug 12, 2025 | 690.00 | 690.00 | 648.00 | 652.90 | 616.38 | -1.69% | 25,092 |
| Aug 11, 2025 | 646.80 | 691.80 | 646.80 | 664.10 | 626.96 | 2.67% | 74,328 |
| Aug 10, 2025 | 654.10 | 655.00 | 640.00 | 646.80 | 610.62 | -1.12% | 13,284 |
| Aug 7, 2025 | 660.00 | 666.00 | 649.10 | 654.10 | 617.52 | -1.22% | 26,615 |
| Aug 6, 2025 | 662.40 | 687.00 | 650.00 | 662.20 | 625.16 | -0.53% | 33,785 |
| Aug 5, 2025 | 700.00 | 700.00 | 654.30 | 665.70 | 628.47 | -2.26% | 54,568 |
| Aug 4, 2025 | 693.00 | 706.30 | 668.90 | 681.10 | 643.01 | -0.64% | 68,283 |
| Jul 31, 2025 | 686.40 | 725.00 | 676.50 | 685.50 | 647.16 | -0.13% | 115,369 |
| Jul 30, 2025 | 705.00 | 745.00 | 673.30 | 686.40 | 648.01 | -2.18% | 88,450 |
| Jul 29, 2025 | 684.90 | 728.60 | 684.90 | 701.70 | 662.45 | 2.45% | 53,532 |
| Jul 28, 2025 | 715.30 | 715.30 | 675.70 | 684.90 | 646.59 | -4.25% | 106,800 |
| Jul 27, 2025 | 723.80 | 723.80 | 702.50 | 715.30 | 675.29 | 3.67% | 130,363 |
| Jul 24, 2025 | 694.90 | 694.90 | 665.00 | 690.00 | 651.41 | -0.71% | 74,248 |
| Jul 23, 2025 | 645.00 | 697.70 | 645.00 | 694.90 | 656.03 | 8.85% | 205,470 |
| Jul 22, 2025 | 662.50 | 675.00 | 631.20 | 638.40 | 602.69 | -3.64% | 97,125 |
| Jul 21, 2025 | 637.00 | 668.00 | 637.00 | 662.50 | 625.45 | 4.18% | 94,558 |
| Jul 20, 2025 | 618.90 | 638.90 | 618.90 | 635.90 | 600.33 | 4.80% | 72,384 |