Elron Ventures Ltd (TLV:ELRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 545.00
-19.40 (-3.44%)
At close: Dec 18, 2025
Elron Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 558.90 | 576.50 | 555.10 | 561.80 | 561.80 | 0.52% | 46,115 |
| Nov 19, 2025 | 563.70 | 574.10 | 545.00 | 558.90 | 558.90 | -0.85% | 32,580 |
| Nov 18, 2025 | 583.50 | 583.50 | 557.00 | 563.70 | 563.70 | -1.61% | 75,238 |
| Nov 17, 2025 | 577.80 | 590.00 | 570.00 | 572.90 | 572.90 | -0.85% | 17,470 |
| Nov 16, 2025 | 581.70 | 591.90 | 568.00 | 577.80 | 577.80 | -0.67% | 11,459 |
| Nov 13, 2025 | 594.00 | 594.00 | 565.20 | 581.70 | 581.70 | 1.70% | 32,362 |
| Nov 12, 2025 | 581.40 | 587.20 | 572.00 | 572.00 | 572.00 | -1.62% | 58,129 |
| Nov 11, 2025 | 575.10 | 590.20 | 575.10 | 581.40 | 581.40 | -1.49% | 39,487 |
| Nov 10, 2025 | 581.80 | 591.90 | 576.00 | 590.20 | 590.20 | 2.23% | 96,842 |
| Nov 9, 2025 | 572.00 | 586.50 | 572.00 | 577.30 | 577.30 | 0.37% | 63,399 |
| 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 | 556.50 | 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 |