Elron Ventures Ltd (TLV:ELRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 402.30
+3.10 (0.78%)
Jun 24, 2026, 5:27 PM IDT
TLV:ELRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 399.20 | 407.60 | 395.00 | 400.00 | - | 0.20% | 28,110 |
| Jun 23, 2026 | 415.20 | 418.00 | 389.90 | 399.20 | 399.20 | -3.85% | 79,790 |
| Jun 22, 2026 | 418.80 | 420.00 | 409.30 | 415.20 | 415.20 | -0.86% | 16,115 |
| Jun 19, 2026 | 422.60 | 422.60 | 416.60 | 418.80 | 418.80 | -0.24% | 5,451 |
| Jun 18, 2026 | 425.80 | 425.80 | 415.00 | 419.80 | 419.80 | -1.41% | 58,690 |
| Jun 17, 2026 | 432.70 | 432.70 | 420.00 | 425.80 | 425.80 | -2.67% | 31,456 |
| Jun 16, 2026 | 439.20 | 453.50 | 427.00 | 437.50 | 437.50 | -0.39% | 20,404 |
| Jun 15, 2026 | 460.00 | 460.00 | 432.40 | 439.20 | 439.20 | -2.49% | 18,216 |
| Jun 12, 2026 | 429.00 | 464.00 | 428.60 | 450.40 | 450.40 | 4.99% | 15,261 |
| Jun 11, 2026 | 420.20 | 434.50 | 422.00 | 429.00 | 429.00 | 2.09% | 16,973 |
| Jun 10, 2026 | 450.00 | 450.00 | 415.30 | 420.20 | 420.20 | 0.10% | 21,054 |
| Jun 9, 2026 | 437.60 | 437.60 | 415.00 | 419.80 | 419.80 | -4.07% | 83,242 |
| Jun 8, 2026 | 443.50 | 444.50 | 430.00 | 437.60 | 437.60 | -1.33% | 41,600 |
| Jun 5, 2026 | 444.10 | 445.60 | 441.00 | 443.50 | 443.50 | -0.14% | 21,650 |
| Jun 4, 2026 | 461.90 | 466.90 | 441.60 | 444.10 | 444.10 | -3.85% | 27,679 |
| Jun 3, 2026 | 454.00 | 473.00 | 427.40 | 461.90 | 461.90 | 2.19% | 142,924 |
| Jun 2, 2026 | 475.20 | 484.90 | 451.00 | 452.00 | 452.00 | -4.88% | 104,640 |
| Jun 1, 2026 | 459.50 | 484.00 | 459.50 | 475.20 | 475.20 | 3.42% | 204,243 |
| May 29, 2026 | 455.10 | 468.00 | 453.00 | 459.50 | 459.50 | 0.92% | 21,446 |
| May 28, 2026 | 468.10 | 468.10 | 451.00 | 455.30 | 455.30 | -2.73% | 28,271 |
| May 27, 2026 | 486.70 | 486.70 | 465.90 | 468.10 | 468.10 | -3.84% | 9,484 |
| May 26, 2026 | 485.70 | 500.00 | 460.00 | 486.80 | 486.80 | 0.23% | 42,683 |
| May 25, 2026 | 499.50 | 499.50 | 481.20 | 485.70 | 485.70 | -2.76% | 29,221 |
| May 20, 2026 | 449.50 | 521.10 | 449.50 | 499.50 | 499.50 | 11.12% | 184,736 |
| May 19, 2026 | 448.50 | 451.30 | 439.50 | 449.50 | 449.50 | -0.42% | 32,929 |
| May 18, 2026 | 470.50 | 473.50 | 445.00 | 451.40 | 451.40 | -4.06% | 161,394 |
| May 15, 2026 | 471.30 | 472.10 | 467.70 | 470.50 | 470.50 | -0.17% | 7,386 |
| May 14, 2026 | 478.10 | 478.10 | 468.50 | 471.30 | 471.30 | -1.42% | 40,126 |
| May 13, 2026 | 497.40 | 500.50 | 477.70 | 478.10 | 478.10 | -3.88% | 63,916 |
| May 12, 2026 | 492.60 | 502.40 | 493.00 | 497.40 | 497.40 | 0.97% | 56,389 |
| May 11, 2026 | 492.50 | 496.80 | 491.00 | 492.60 | 492.60 | -1.12% | 63,236 |
| May 8, 2026 | 493.50 | 510.00 | 493.50 | 498.20 | 498.20 | 1.16% | 16,213 |
| May 7, 2026 | 511.80 | 516.70 | 492.50 | 492.50 | 492.50 | -3.77% | 57,402 |
| May 6, 2026 | 515.70 | 526.90 | 510.00 | 511.80 | 511.80 | -0.76% | 54,397 |
| May 5, 2026 | 518.00 | 530.70 | 512.10 | 515.70 | 515.70 | -0.21% | 45,452 |
| May 4, 2026 | 517.00 | 526.70 | 513.00 | 516.80 | 516.80 | -0.33% | 61,611 |
| May 1, 2026 | 523.20 | 525.40 | 514.60 | 518.50 | 518.50 | -0.90% | 19,239 |
| Apr 30, 2026 | 534.70 | 534.70 | 514.10 | 523.20 | 523.20 | -2.15% | 8,224 |
| Apr 29, 2026 | 534.90 | 536.60 | 531.50 | 534.70 | 534.70 | -0.04% | 13,169 |
| Apr 28, 2026 | 534.00 | 555.10 | 527.00 | 534.90 | 534.90 | 0.17% | 12,050 |
| Apr 27, 2026 | 537.60 | 557.70 | 518.30 | 534.00 | 534.00 | -0.17% | 14,318 |
| Apr 24, 2026 | 540.30 | 557.30 | 528.00 | 534.90 | 534.90 | -1.00% | 10,015 |
| Apr 23, 2026 | 530.00 | 559.00 | 527.50 | 540.30 | 540.30 | 1.94% | 24,792 |
| Apr 20, 2026 | 551.20 | 551.20 | 504.00 | 530.00 | 530.00 | -3.85% | 34,837 |
| Apr 17, 2026 | 554.80 | 558.50 | 532.90 | 551.20 | 551.20 | 3.43% | 22,504 |
| Apr 16, 2026 | 530.60 | 555.00 | 513.30 | 532.90 | 532.90 | 0.43% | 54,925 |
| Apr 15, 2026 | 481.50 | 560.00 | 481.50 | 530.60 | 530.60 | 10.20% | 137,063 |
| Apr 14, 2026 | 500.30 | 513.50 | 479.90 | 481.50 | 481.50 | -3.76% | 22,236 |
| Apr 13, 2026 | 508.50 | 518.60 | 478.20 | 500.30 | 500.30 | -1.61% | 31,926 |
| Apr 10, 2026 | 513.90 | 514.90 | 485.70 | 508.50 | 508.50 | -0.61% | 14,937 |