Elspec Engineering Ltd (TLV:ELSPC)
Israel · Delayed Price · Currency is ILS · Price in ILA 553.90
-30.20 (-5.17%)
At close: Jan 30, 2026
Elspec Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 608.80 | 608.80 | 530.10 | 553.90 | 553.90 | -5.17% | 23,643 |
| Jan 29, 2026 | 524.30 | 603.00 | 537.60 | 584.10 | 584.10 | 11.41% | 166,704 |
| Jan 28, 2026 | 482.20 | 537.60 | 482.10 | 524.30 | 524.30 | 8.73% | 73,111 |
| Jan 27, 2026 | 445.10 | 488.70 | 447.90 | 482.20 | 482.20 | 8.34% | 35,261 |
| Jan 26, 2026 | 445.20 | 447.00 | 437.30 | 445.10 | 445.10 | -0.02% | 5,374 |
| Jan 23, 2026 | 448.50 | 448.50 | 443.60 | 445.20 | 445.20 | 2.56% | 2,586 |
| Jan 22, 2026 | 414.30 | 435.10 | 414.30 | 434.10 | 434.10 | 4.78% | 13,835 |
| Jan 21, 2026 | 415.90 | 418.90 | 407.90 | 414.30 | 414.30 | -0.38% | 6,244 |
| Jan 20, 2026 | 420.40 | 422.30 | 412.80 | 415.90 | 415.90 | -1.07% | 4,648 |
| Jan 19, 2026 | 424.10 | 422.10 | 420.00 | 420.40 | 420.40 | -0.87% | 2,585 |
| Jan 16, 2026 | 425.80 | 424.10 | 423.90 | 424.10 | 424.10 | -0.40% | 2,032 |
| Jan 15, 2026 | 430.00 | 430.10 | 425.40 | 425.80 | 425.80 | -1.00% | 2,591 |
| Jan 14, 2026 | 430.70 | 437.40 | 425.00 | 430.10 | 430.10 | -0.14% | 6,448 |
| Jan 13, 2026 | 431.00 | 428.00 | 428.00 | 430.70 | 430.70 | -0.07% | 51 |
| Jan 12, 2026 | 429.40 | 431.00 | 431.00 | 431.00 | 431.00 | 0.37% | 1,534 |
| Jan 9, 2026 | 429.00 | 429.40 | 429.00 | 429.40 | 429.40 | -1.24% | 532 |
| Jan 8, 2026 | 434.20 | 436.30 | 428.00 | 434.80 | 434.80 | 0.14% | 2,345 |
| Jan 7, 2026 | 443.70 | 451.80 | 428.00 | 434.20 | 434.20 | -2.14% | 15,162 |
| Jan 6, 2026 | 433.00 | 459.70 | 443.10 | 443.70 | 443.70 | 2.47% | 4,121 |
| Jan 5, 2026 | 442.30 | 431.20 | 431.00 | 433.00 | 433.00 | -2.10% | 383 |
| Jan 1, 2026 | 438.60 | 447.50 | 429.60 | 442.30 | 442.30 | 0.84% | 431 |
| Dec 31, 2025 | 437.10 | 443.90 | 437.10 | 438.60 | 438.60 | 0.34% | 11,769 |
| Dec 30, 2025 | 449.30 | 446.00 | 432.20 | 437.10 | 437.10 | -2.72% | 7,018 |
| Dec 29, 2025 | 450.20 | 453.40 | 445.80 | 449.30 | 449.30 | -0.20% | 1,581 |
| Dec 28, 2025 | 449.90 | 468.40 | 443.10 | 450.20 | 450.20 | 1.81% | 8,521 |
| Dec 25, 2025 | 433.90 | 443.80 | 434.70 | 442.20 | 442.20 | 1.91% | 14,011 |
| Dec 24, 2025 | 433.10 | 434.10 | 433.80 | 433.90 | 433.90 | 0.18% | 5,819 |
| Dec 23, 2025 | 440.70 | 435.10 | 431.00 | 433.10 | 433.10 | -1.72% | 9,058 |
| Dec 22, 2025 | 443.40 | 443.00 | 435.10 | 440.70 | 440.70 | -0.61% | 13,418 |
| Dec 21, 2025 | 428.80 | 444.20 | 442.30 | 443.40 | 443.40 | 3.40% | 6,283 |
| Dec 18, 2025 | 427.70 | 436.70 | 425.00 | 428.80 | 428.80 | 0.26% | 7,255 |
| Dec 17, 2025 | 416.60 | 442.30 | 416.60 | 427.70 | 427.70 | 2.66% | 4,230 |
| Dec 16, 2025 | 426.60 | 417.30 | 415.50 | 416.60 | 416.60 | -2.34% | 791 |
| Dec 15, 2025 | 426.90 | 430.40 | 415.80 | 426.60 | 426.60 | -0.07% | 897 |
| Dec 14, 2025 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - | 1,219 |
| Dec 11, 2025 | 419.40 | 427.40 | 417.00 | 426.90 | 426.90 | 1.79% | 38,421 |
| Dec 10, 2025 | 424.40 | 420.00 | 417.20 | 419.40 | 419.40 | -1.18% | 2,023 |
| Dec 9, 2025 | 439.60 | 425.80 | 420.10 | 424.40 | 424.40 | -3.46% | 2,152 |
| Dec 8, 2025 | 437.00 | 440.10 | 426.80 | 439.60 | 439.60 | 0.59% | 5,310 |
| Dec 7, 2025 | 429.60 | 440.70 | 429.60 | 437.00 | 437.00 | 2.03% | 1,151 |
| Dec 4, 2025 | 425.40 | 433.80 | 419.10 | 428.30 | 428.30 | 0.68% | 362 |
| Dec 3, 2025 | 433.60 | 428.30 | 421.00 | 425.40 | 425.40 | -1.89% | 5,445 |
| Dec 2, 2025 | 448.70 | 447.90 | 427.30 | 433.60 | 433.60 | -3.37% | 1,117 |
| Dec 1, 2025 | 430.90 | 450.00 | 434.50 | 448.70 | 448.70 | 4.13% | 2,464 |
| Nov 30, 2025 | 424.70 | 449.90 | 424.70 | 430.90 | 430.90 | 0.84% | 1,845 |
| Nov 27, 2025 | 421.60 | 431.40 | 422.00 | 427.30 | 427.30 | 1.35% | 5,577 |
| Nov 26, 2025 | 438.00 | 431.90 | 418.90 | 421.60 | 421.60 | -3.74% | 14,422 |
| Nov 25, 2025 | 441.60 | 433.50 | 433.50 | 438.00 | 438.00 | -0.82% | 187 |
| Nov 24, 2025 | 430.60 | 467.80 | 440.00 | 441.60 | 441.60 | 2.55% | 2,049 |
| Nov 23, 2025 | 430.60 | 430.60 | 430.60 | 430.60 | 430.60 | - | 57 |