Elron Ventures Ltd (TLV:ELRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 323.00
-9.70 (-2.92%)
Aug 3, 2026, 5:24 PM IDT
TLV:ELRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 332.70 | 333.00 | 321.40 | 322.90 | 322.90 | -2.95% | 138,410 |
| Jul 31, 2026 | 331.80 | 334.00 | 331.10 | 332.70 | 332.70 | 0.27% | 16,498 |
| Jul 30, 2026 | 331.30 | 334.00 | 331.30 | 331.80 | 331.80 | -0.72% | 96,111 |
| Jul 29, 2026 | 349.90 | 349.90 | 327.40 | 334.20 | 334.20 | -0.54% | 145,543 |
| Jul 28, 2026 | 350.80 | 350.80 | 334.00 | 336.00 | 336.00 | -4.22% | 181,404 |
| Jul 27, 2026 | 357.30 | 358.00 | 349.90 | 350.80 | 350.80 | -1.13% | 50,108 |
| Jul 24, 2026 | 358.00 | 358.00 | 352.70 | 354.80 | 354.80 | -0.89% | 91,300 |
| Jul 22, 2026 | 360.10 | 360.10 | 356.00 | 358.00 | 358.00 | -0.58% | 81,007 |
| Jul 21, 2026 | 392.00 | 392.00 | 356.00 | 360.10 | 360.10 | -0.52% | 60,462 |
| Jul 20, 2026 | 363.90 | 371.00 | 360.00 | 362.00 | 362.00 | -0.52% | 77,092 |
| Jul 17, 2026 | 364.30 | 379.80 | 358.90 | 363.90 | 363.90 | -0.11% | 54,204 |
| Jul 16, 2026 | 377.50 | 377.50 | 349.20 | 364.30 | 364.30 | -3.50% | 121,441 |
| Jul 15, 2026 | 377.00 | 383.90 | 374.00 | 377.50 | 377.50 | 0.13% | 252,069 |
| Jul 14, 2026 | 379.30 | 380.00 | 371.00 | 377.00 | 377.00 | -0.61% | 28,201 |
| Jul 13, 2026 | 386.30 | 409.80 | 373.20 | 379.30 | 379.30 | -1.81% | 46,177 |
| Jul 10, 2026 | 387.50 | 410.00 | 381.50 | 386.30 | 386.30 | -0.31% | 16,953 |
| Jul 9, 2026 | 395.00 | 401.60 | 384.40 | 387.50 | 387.50 | -1.62% | 22,441 |
| Jul 8, 2026 | 406.60 | 410.00 | 392.00 | 393.90 | 393.90 | -3.12% | 63,280 |
| Jul 7, 2026 | 410.00 | 412.00 | 401.50 | 406.60 | 406.60 | -0.39% | 13,745 |
| Jul 6, 2026 | 409.10 | 409.10 | 406.20 | 408.20 | 408.20 | -0.22% | 5,236 |
| Jul 3, 2026 | 405.90 | 415.00 | 405.60 | 409.10 | 409.10 | 0.79% | 20,038 |
| Jul 2, 2026 | 405.90 | 411.80 | 401.40 | 405.90 | 405.90 | - | 29,308 |
| Jul 1, 2026 | 403.50 | 410.30 | 402.40 | 405.90 | 405.90 | 0.59% | 77,838 |
| Jun 30, 2026 | 407.90 | 407.90 | 399.00 | 403.50 | 403.50 | 0.30% | 21,097 |
| Jun 29, 2026 | 402.30 | 410.10 | 400.50 | 402.30 | 402.30 | - | 30,136 |
| Jun 26, 2026 | 406.00 | 406.00 | 399.30 | 402.30 | 402.30 | -0.91% | 15,085 |
| Jun 25, 2026 | 402.30 | 412.00 | 400.10 | 406.00 | 406.00 | 0.92% | 43,830 |
| Jun 24, 2026 | 399.20 | 407.60 | 395.00 | 402.30 | 402.30 | 0.78% | 81,824 |
| 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 |