Elspec Engineering Ltd (TLV:ELSPC)
Israel · Delayed Price · Currency is ILS · Price in ILA 428.30
+2.90 (0.68%)
At close: Dec 4, 2025
Elspec Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 434.00 | 431.00 | 430.00 | 430.60 | 430.60 | -0.78% | 1,514 |
| Nov 19, 2025 | 446.10 | 442.50 | 431.90 | 434.00 | 434.00 | -2.71% | 8,648 |
| Nov 18, 2025 | 455.50 | 451.00 | 442.00 | 446.10 | 446.10 | -2.06% | 30,867 |
| Nov 17, 2025 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | - | 7 |
| Nov 16, 2025 | 453.20 | 464.60 | 464.60 | 455.50 | 455.50 | 0.51% | 85 |
| Nov 13, 2025 | 465.20 | 463.00 | 451.60 | 453.20 | 453.20 | -2.58% | 4,593 |
| Nov 12, 2025 | 464.60 | 467.80 | 467.80 | 465.20 | 465.20 | 0.13% | 81 |
| Nov 11, 2025 | 461.00 | 466.70 | 464.60 | 464.60 | 464.60 | 0.78% | 3,053 |
| Nov 10, 2025 | 468.90 | 469.00 | 456.10 | 461.00 | 461.00 | -1.68% | 8,657 |
| Nov 9, 2025 | 455.00 | 469.10 | 455.00 | 468.90 | 468.90 | 3.05% | 10,470 |
| Nov 6, 2025 | 465.90 | 455.00 | 455.00 | 455.00 | 455.00 | -2.34% | 3,594 |
| Nov 5, 2025 | 466.10 | 461.70 | 461.70 | 465.90 | 465.90 | -0.04% | 21 |
| Nov 4, 2025 | 469.10 | 461.80 | 461.80 | 466.10 | 466.10 | -0.64% | 171 |
| Nov 3, 2025 | 478.10 | 472.70 | 463.70 | 469.10 | 469.10 | -1.88% | 27,298 |
| Nov 2, 2025 | 481.00 | 482.80 | 476.10 | 478.10 | 478.10 | -0.60% | 11,035 |
| Oct 30, 2025 | 477.90 | 489.10 | 473.90 | 481.00 | 481.00 | 0.65% | 97,370 |
| Oct 29, 2025 | 475.20 | 483.00 | 473.90 | 477.90 | 477.90 | 0.57% | 2,364 |
| Oct 28, 2025 | 498.00 | 498.00 | 469.10 | 475.20 | 475.20 | 0.38% | 3,400 |
| Oct 27, 2025 | 450.00 | 482.60 | 459.00 | 473.40 | 473.40 | 5.20% | 13,472 |
| Oct 26, 2025 | 441.70 | 454.00 | 441.70 | 450.00 | 450.00 | 1.88% | 52,080 |
| Oct 23, 2025 | 458.10 | 448.00 | 430.10 | 441.70 | 441.70 | -3.58% | 380 |
| 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 | 468.00 | 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 | 479.70 | 479.60 | 479.60 | 0.61% | 411 |
| Oct 8, 2025 | 474.90 | 489.60 | 474.90 | 476.70 | 476.70 | 0.40% | 18,608 |
| Oct 5, 2025 | 477.00 | 497.00 | 463.30 | 474.80 | 474.80 | 2.48% | 10,487 |
| Sep 30, 2025 | 447.10 | 466.70 | 450.00 | 463.30 | 463.30 | 3.62% | 6,753 |
| Sep 29, 2025 | 428.30 | 460.10 | 430.40 | 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 | 428.90 | 415.00 | 419.40 | 419.40 | -2.24% | 8,730 |
| Sep 21, 2025 | 441.40 | 431.80 | 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 | 462.60 | 441.20 | 445.70 | 445.70 | -4.72% | 10,260 |
| Sep 16, 2025 | 475.50 | 475.00 | 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 |