Elspec Engineering Ltd (TLV:ELSPC)
Israel · Delayed Price · Currency is ILS · Price in ILA 449.30
-8.80 (-1.92%)
Oct 22, 2025, 5:24 PM IDT
Elspec Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 468.00 | 469.60 | 449.30 | 458.10 | 458.10 | -2.12% | 8,456 |
| Oct 21, 2025 | 465.60 | 469.00 | 453.50 | 468.00 | 468.00 | 0.52% | 5,210 |
| Oct 20, 2025 | 469.70 | 469.70 | 453.40 | 465.60 | 465.60 | -0.87% | 1,681 |
| Oct 19, 2025 | 476.50 | 477.00 | 464.20 | 469.70 | 469.70 | -1.43% | 157,458 |
| Oct 16, 2025 | 479.10 | 479.10 | 473.80 | 476.50 | 476.50 | -0.54% | 216 |
| Oct 15, 2025 | 481.90 | 482.30 | 470.60 | 479.10 | 479.10 | -0.58% | 8,732 |
| Oct 12, 2025 | 479.60 | 508.60 | 479.30 | 481.90 | 481.90 | 0.48% | 2,069 |
| Oct 9, 2025 | 476.70 | 479.70 | 476.70 | 479.60 | 479.60 | 0.61% | 411 |
| Oct 8, 2025 | 474.90 | 489.60 | 474.90 | 476.70 | 476.70 | 2.89% | 18,608 |
| Oct 7, 2025 | 463.30 | 463.30 | 463.30 | 463.30 | 463.30 | - | - |
| Oct 6, 2025 | 463.30 | 463.30 | 463.30 | 463.30 | 463.30 | -2.42% | - |
| Oct 5, 2025 | 477.00 | 497.00 | 463.30 | 474.80 | 474.80 | 2.48% | 10,487 |
| Oct 2, 2025 | 463.30 | 463.30 | 463.30 | 463.30 | 463.30 | - | - |
| Oct 1, 2025 | 463.30 | 463.30 | 463.30 | 463.30 | 463.30 | - | - |
| Sep 30, 2025 | 447.10 | 466.70 | 447.10 | 463.30 | 463.30 | 3.62% | 6,753 |
| Sep 29, 2025 | 428.30 | 460.10 | 428.30 | 447.10 | 447.10 | 4.39% | 8,628 |
| Sep 28, 2025 | 419.40 | 446.20 | 411.60 | 428.30 | 428.30 | 2.12% | 52,085 |
| Sep 25, 2025 | 429.00 | 429.00 | 415.00 | 419.40 | 419.40 | -2.24% | 8,730 |
| Sep 24, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | - |
| Sep 23, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | - |
| Sep 22, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | - |
| Sep 21, 2025 | 441.40 | 441.40 | 422.10 | 429.00 | 429.00 | -2.81% | 6,711 |
| Sep 18, 2025 | 445.70 | 445.70 | 431.20 | 441.40 | 441.40 | -0.96% | 7,392 |
| Sep 17, 2025 | 467.80 | 467.80 | 441.20 | 445.70 | 445.70 | -4.72% | 10,260 |
| Sep 16, 2025 | 475.50 | 475.50 | 460.00 | 467.80 | 467.80 | -1.62% | 9,371 |
| Sep 15, 2025 | 475.70 | 477.90 | 470.00 | 475.50 | 475.50 | -0.04% | 4,475 |
| Sep 14, 2025 | 475.70 | 476.50 | 462.40 | 475.70 | 475.70 | - | 2,338 |
| Sep 11, 2025 | 477.50 | 477.50 | 462.40 | 475.70 | 475.70 | -0.38% | 1,407 |
| Sep 10, 2025 | 499.00 | 499.00 | 472.00 | 477.50 | 477.50 | 1.88% | 3,188 |
| Sep 9, 2025 | 473.30 | 473.30 | 462.40 | 468.70 | 468.70 | -0.97% | 2,624 |
| Sep 8, 2025 | 484.80 | 484.80 | 466.20 | 473.30 | 473.30 | -2.37% | 8,759 |
| Sep 7, 2025 | 515.90 | 515.90 | 482.00 | 484.80 | 484.80 | 0.77% | 4,227 |
| Sep 4, 2025 | 481.80 | 485.00 | 476.00 | 481.10 | 481.10 | -0.15% | 8,723 |
| Sep 3, 2025 | 501.80 | 501.80 | 477.10 | 481.80 | 481.80 | -3.99% | 1,950 |
| Sep 2, 2025 | 503.90 | 503.90 | 487.10 | 501.80 | 501.80 | -0.42% | 1,148 |
| Sep 1, 2025 | 504.30 | 504.30 | 503.60 | 503.90 | 503.90 | -0.08% | 3,154 |
| Aug 31, 2025 | 529.00 | 529.00 | 501.00 | 504.30 | 504.30 | -1.79% | 377 |
| Aug 28, 2025 | 555.20 | 555.20 | 476.00 | 513.50 | 513.50 | -7.51% | 97,629 |
| Aug 27, 2025 | 549.40 | 556.10 | 549.40 | 555.20 | 555.20 | 1.06% | 1,540 |
| Aug 26, 2025 | 531.80 | 568.90 | 531.80 | 549.40 | 549.40 | 3.31% | 5,237 |
| Aug 25, 2025 | 525.50 | 532.50 | 525.50 | 531.80 | 531.80 | 1.20% | 840 |
| Aug 24, 2025 | 539.00 | 540.00 | 525.00 | 525.50 | 525.50 | -2.50% | 22,867 |
| Aug 21, 2025 | 546.10 | 546.10 | 539.00 | 539.00 | 539.00 | -1.30% | 3,685 |
| Aug 20, 2025 | 549.90 | 551.90 | 539.10 | 546.10 | 546.10 | -0.69% | 221 |
| Aug 19, 2025 | 542.50 | 563.20 | 542.00 | 549.90 | 549.90 | 1.36% | 13,896 |
| Aug 18, 2025 | 541.00 | 552.00 | 539.00 | 542.50 | 542.50 | 0.28% | 7,975 |
| Aug 17, 2025 | 540.60 | 544.60 | 540.60 | 541.00 | 541.00 | 0.07% | 7,920 |
| Aug 14, 2025 | 563.40 | 563.40 | 536.10 | 540.60 | 540.60 | -4.05% | 13,968 |
| Aug 13, 2025 | 548.40 | 570.60 | 548.40 | 563.40 | 563.40 | 2.74% | 3,535 |
| Aug 12, 2025 | 567.60 | 567.60 | 530.00 | 548.40 | 548.40 | -3.38% | 6,835 |