Elspec Engineering Ltd (TLV:ELSPC)
Israel · Delayed Price · Currency is ILS · Price in ILA 531.80
+6.30 (1.20%)
Aug 25, 2025, 5:24 PM IDT
Elspec Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 569.20 | 569.20 | 563.10 | 567.60 | 567.60 | -0.28% | 91 |
| Aug 10, 2025 | 590.00 | 590.00 | 561.20 | 569.20 | 569.20 | -3.53% | 10,852 |
| Aug 7, 2025 | 589.10 | 590.00 | 565.00 | 590.00 | 590.00 | 0.15% | 55,904 |
| Aug 6, 2025 | 576.40 | 589.10 | 576.40 | 589.10 | 589.10 | 2.20% | 2,528 |
| Aug 5, 2025 | 576.40 | 576.40 | 576.40 | 576.40 | 576.40 | - | 104 |
| Aug 4, 2025 | 584.60 | 598.80 | 574.70 | 576.40 | 576.40 | -1.40% | 4,082 |
| Jul 31, 2025 | 585.00 | 599.50 | 573.40 | 584.60 | 584.60 | -0.07% | 8,190 |
| Jul 30, 2025 | 592.60 | 592.60 | 585.00 | 585.00 | 585.00 | -1.28% | 7,123 |
| Jul 29, 2025 | 605.30 | 605.30 | 583.80 | 592.60 | 592.60 | -2.10% | 1,496 |
| Jul 28, 2025 | 619.80 | 619.80 | 605.30 | 605.30 | 605.30 | 0.31% | 35 |
| Jul 27, 2025 | 619.80 | 619.80 | 592.10 | 603.40 | 603.40 | -1.28% | 127 |
| Jul 24, 2025 | 636.70 | 636.70 | 611.20 | 611.20 | 611.20 | 1.21% | 156 |
| Jul 23, 2025 | 595.30 | 609.70 | 590.50 | 603.90 | 603.90 | 1.44% | 1,799 |
| Jul 22, 2025 | 598.90 | 598.90 | 591.00 | 595.30 | 595.30 | -0.60% | 276 |
| Jul 21, 2025 | 603.10 | 608.00 | 594.90 | 598.90 | 598.90 | -0.70% | 1,603 |
| Jul 20, 2025 | 590.00 | 603.10 | 590.00 | 603.10 | 603.10 | - | 219 |
| Jul 17, 2025 | 624.10 | 624.10 | 600.00 | 603.10 | 603.10 | -3.36% | 4,722 |
| Jul 16, 2025 | 642.60 | 642.60 | 622.30 | 624.10 | 624.10 | -2.88% | 1,362 |
| Jul 15, 2025 | 649.70 | 649.70 | 631.00 | 642.60 | 642.60 | -1.09% | 118 |
| Jul 14, 2025 | 651.60 | 651.60 | 643.00 | 649.70 | 649.70 | -0.29% | 67 |
| Jul 13, 2025 | 652.40 | 652.40 | 631.50 | 651.60 | 651.60 | -0.12% | 27 |
| Jul 10, 2025 | 652.30 | 652.90 | 652.30 | 652.40 | 652.40 | 0.02% | 38 |
| Jul 9, 2025 | 646.00 | 655.00 | 646.00 | 652.30 | 652.30 | 0.98% | 213 |
| Jul 8, 2025 | 656.00 | 656.00 | 646.00 | 646.00 | 646.00 | 0.59% | 83 |
| Jul 7, 2025 | 656.00 | 656.00 | 642.00 | 642.20 | 642.20 | 2.77% | 1,180 |
| Jul 6, 2025 | 659.80 | 659.80 | 605.00 | 624.90 | 624.90 | -5.29% | 16,688 |
| Jul 3, 2025 | 653.70 | 687.30 | 652.90 | 659.80 | 659.80 | 0.93% | 13,551 |
| Jul 2, 2025 | 653.20 | 660.00 | 653.20 | 653.70 | 653.70 | 0.08% | 25 |
| Jul 1, 2025 | 639.30 | 667.00 | 639.30 | 653.20 | 653.20 | 2.17% | 1,206 |
| Jun 30, 2025 | 644.00 | 647.70 | 614.10 | 639.30 | 639.30 | 5.37% | 10,664 |
| Jun 29, 2025 | 644.00 | 644.00 | 601.00 | 606.70 | 606.70 | 2.28% | 140 |
| Jun 26, 2025 | 610.00 | 610.00 | 587.30 | 593.20 | 593.20 | 1.77% | 825 |
| Jun 25, 2025 | 579.80 | 600.00 | 579.80 | 582.90 | 582.90 | 0.53% | 14,004 |
| Jun 24, 2025 | 610.00 | 610.00 | 578.80 | 579.80 | 579.80 | 0.22% | 14,004 |
| Jun 23, 2025 | 579.60 | 579.60 | 573.00 | 578.50 | 578.50 | -0.19% | 57 |
| Jun 22, 2025 | 598.00 | 598.00 | 573.70 | 579.60 | 579.60 | 1.77% | 1,410 |
| Jun 19, 2025 | 561.60 | 570.00 | 561.60 | 569.50 | 569.50 | 1.41% | 3,111 |
| Jun 18, 2025 | 596.60 | 596.60 | 550.10 | 561.60 | 561.60 | -0.32% | 5,488 |
| Jun 17, 2025 | 592.70 | 592.70 | 563.40 | 563.40 | 563.40 | 0.36% | 23 |
| Jun 16, 2025 | 555.00 | 569.50 | 555.00 | 561.40 | 561.40 | 1.15% | 2,684 |