Elron Ventures Ltd (TLV:ELRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 444.10
-17.80 (-3.85%)
Jun 4, 2026, 5:24 PM IDT
TLV:ELRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 510.50 | 516.70 | 510.00 | 511.60 | 511.60 | 0.22% | 5,417 |
| Apr 6, 2026 | 495.40 | 520.30 | 495.20 | 510.50 | 510.50 | 3.05% | 21,721 |
| Apr 3, 2026 | 488.30 | 512.50 | 488.30 | 495.40 | 495.40 | 1.45% | 16,551 |
| Mar 31, 2026 | 492.50 | 492.50 | 478.20 | 488.30 | 488.30 | -0.85% | 3,215 |
| Mar 30, 2026 | 498.50 | 495.00 | 483.10 | 492.50 | 492.50 | -1.20% | 14,315 |
| Mar 27, 2026 | 524.90 | 524.90 | 485.40 | 498.50 | 498.50 | -0.10% | 9,900 |
| Mar 26, 2026 | 514.30 | 518.00 | 473.30 | 499.00 | 499.00 | -2.97% | 55,976 |
| Mar 25, 2026 | 490.50 | 550.00 | 490.50 | 514.30 | 514.30 | 4.85% | 51,314 |
| Mar 24, 2026 | 533.00 | 540.00 | 480.00 | 490.50 | 490.50 | -6.39% | 159,306 |
| Mar 23, 2026 | 588.40 | 588.40 | 518.00 | 524.00 | 524.00 | -10.94% | 184,938 |
| Mar 20, 2026 | 626.00 | 637.90 | 575.00 | 588.40 | 588.40 | -6.01% | 248,272 |
| Mar 19, 2026 | 541.70 | 639.50 | 553.00 | 626.00 | 626.00 | 15.56% | 560,159 |
| Mar 18, 2026 | 474.00 | 618.00 | 470.90 | 541.70 | 541.70 | 20.40% | 597,224 |
| Mar 17, 2026 | 453.90 | 465.00 | 438.00 | 449.90 | 449.90 | -0.88% | 32,820 |