Elron Ventures Ltd (TLV:ELRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 299.50
+3.10 (1.05%)
Oct 23, 2026, 1:44 PM IDT
TLV:ELRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 296.40 | 301.30 | 294.00 | 299.50 | 299.50 | 1.05% | 17,825 |
| Oct 22, 2026 | 285.10 | 300.00 | 284.80 | 296.40 | 296.40 | 3.96% | 79,805 |
| Oct 21, 2026 | 287.20 | 287.20 | 283.10 | 285.10 | 285.10 | -0.73% | 36,578 |
| Oct 20, 2026 | 291.90 | 291.70 | 285.00 | 287.20 | 287.20 | -1.61% | 24,011 |
| Oct 19, 2026 | 293.80 | 301.00 | 290.10 | 291.90 | 291.90 | -0.65% | 16,215 |
| Oct 16, 2026 | 297.40 | 297.40 | 291.00 | 293.80 | 293.80 | -1.21% | 2,507 |
| Oct 15, 2026 | 300.60 | 300.60 | 291.10 | 297.40 | 297.40 | -1.06% | 36,073 |
| Oct 14, 2026 | 319.00 | 319.00 | 297.50 | 300.60 | 300.60 | -0.73% | 32,185 |
| Oct 13, 2026 | 288.60 | 304.80 | 285.80 | 302.80 | 302.80 | 4.92% | 72,981 |
| Oct 12, 2026 | 285.40 | 300.00 | 260.00 | 288.60 | 288.60 | 1.12% | 217,717 |
| Oct 9, 2026 | 289.30 | 290.00 | 282.00 | 285.40 | 285.40 | -1.35% | 37,621 |
| Oct 8, 2026 | 288.00 | 298.50 | 283.20 | 289.30 | 289.30 | 0.45% | 38,801 |
| Oct 7, 2026 | 304.80 | 315.60 | 280.00 | 288.00 | 288.00 | -5.64% | 113,980 |
| Oct 6, 2026 | 316.50 | 316.50 | 299.70 | 305.20 | 305.20 | -3.57% | 51,812 |
| Oct 5, 2026 | 332.00 | 333.00 | 306.30 | 316.50 | 316.50 | -1.71% | 74,050 |
| Oct 1, 2026 | 320.00 | 330.00 | 319.90 | 322.00 | 322.00 | 0.88% | 19,234 |
| Sep 30, 2026 | 320.10 | 327.00 | 315.00 | 319.20 | 319.20 | -0.28% | 12,127 |
| Sep 29, 2026 | 327.80 | 334.00 | 314.50 | 320.10 | 320.10 | -2.35% | 16,141 |
| Sep 28, 2026 | 325.00 | 334.40 | 314.60 | 327.80 | 327.80 | 0.86% | 9,514 |
| Sep 24, 2026 | 335.70 | 342.50 | 310.00 | 325.00 | 325.00 | -3.19% | 91,552 |
| Sep 23, 2026 | 342.40 | 342.40 | 330.10 | 335.70 | 335.70 | -1.96% | 20,524 |
| Sep 22, 2026 | 355.40 | 355.40 | 338.00 | 342.40 | 342.40 | -3.66% | 18,301 |
| Sep 17, 2026 | 355.10 | 361.00 | 349.00 | 355.40 | 355.40 | 0.08% | 5,823 |
| Sep 16, 2026 | 346.00 | 375.60 | 346.00 | 355.10 | 355.10 | 1.02% | 42,234 |
| Sep 15, 2026 | 350.00 | 358.00 | 350.00 | 351.50 | 351.50 | -2.50% | 6,707 |
| Sep 14, 2026 | 365.00 | 368.50 | 349.30 | 360.50 | 360.50 | 1.66% | 12,079 |
| Sep 10, 2026 | 366.30 | 366.30 | 344.00 | 354.60 | 354.60 | -4.08% | 48,656 |
| Sep 9, 2026 | 376.70 | 381.50 | 350.10 | 369.70 | 369.70 | -1.86% | 27,133 |
| Sep 8, 2026 | 379.40 | 381.00 | 372.20 | 376.70 | 376.70 | -0.71% | 29,524 |
| Sep 7, 2026 | 380.00 | 383.30 | 369.00 | 379.40 | 379.40 | -0.13% | 33,484 |
| Sep 4, 2026 | 383.30 | 383.30 | 376.00 | 379.90 | 379.90 | -0.89% | 2,700 |
| Sep 3, 2026 | 384.00 | 384.00 | 375.00 | 383.30 | 383.30 | 0.79% | 23,771 |
| Sep 2, 2026 | 379.40 | 383.80 | 377.10 | 380.30 | 380.30 | 0.24% | 16,107 |
| Sep 1, 2026 | 381.00 | 384.40 | 374.00 | 379.40 | 379.40 | -0.42% | 53,010 |
| Aug 31, 2026 | 389.50 | 389.50 | 373.00 | 381.00 | 381.00 | 0.53% | 29,523 |
| Aug 28, 2026 | 361.80 | 382.50 | 356.30 | 379.00 | 379.00 | 4.75% | 76,378 |
| Aug 27, 2026 | 371.50 | 371.00 | 358.00 | 361.80 | 361.80 | -2.61% | 48,184 |
| Aug 26, 2026 | 389.50 | 389.50 | 355.00 | 371.50 | 371.50 | 0.87% | 22,365 |
| Aug 25, 2026 | 341.00 | 370.00 | 341.00 | 368.30 | 368.30 | 6.20% | 75,039 |
| Aug 24, 2026 | 345.60 | 350.00 | 340.00 | 346.80 | 346.80 | 0.35% | 27,629 |
| Aug 21, 2026 | 342.80 | 348.00 | 338.10 | 345.60 | 345.60 | 0.82% | 20,351 |
| Aug 20, 2026 | 345.90 | 347.90 | 336.00 | 342.80 | 342.80 | -0.90% | 4,324 |
| Aug 19, 2026 | 347.40 | 356.10 | 342.00 | 345.90 | 345.90 | -0.43% | 51,827 |
| Aug 18, 2026 | 344.90 | 355.20 | 327.00 | 347.40 | 347.40 | 0.72% | 59,576 |
| Aug 17, 2026 | 370.40 | 370.40 | 338.30 | 344.90 | 344.90 | -6.88% | 137,221 |
| Aug 14, 2026 | 337.30 | 374.00 | 349.00 | 370.40 | 370.40 | 9.81% | 155,927 |
| Aug 13, 2026 | 322.70 | 340.00 | 320.00 | 337.30 | 337.30 | 4.52% | 104,248 |
| Aug 12, 2026 | 322.80 | 324.90 | 314.60 | 322.70 | 322.70 | 1.19% | 62,116 |
| Aug 11, 2026 | 323.00 | 323.00 | 317.40 | 318.90 | 318.90 | 0.47% | 47,937 |
| Aug 10, 2026 | 324.90 | 325.00 | 311.00 | 317.40 | 317.40 | 3.73% | 143,019 |