Elspec Engineering Ltd (TLV:ELSPC)
Israel · Delayed Price · Currency is ILS · Price in ILA 467.00
+1.10 (0.24%)
Apr 3, 2026, 1:44 PM IDT
Elspec Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 465.90 | 471.70 | 471.70 | 467.00 | 467.00 | 0.24% | 81 |
| Mar 31, 2026 | 465.90 | 465.90 | 465.90 | 465.90 | 465.90 | - | 62 |
| Mar 30, 2026 | 472.80 | 468.10 | 455.00 | 465.90 | 465.90 | -1.46% | 2,111 |
| Mar 27, 2026 | 488.20 | 488.20 | 455.70 | 472.80 | 472.80 | -3.15% | 31,157 |
| Mar 26, 2026 | 510.40 | 495.10 | 470.40 | 488.20 | 488.20 | -4.35% | 6,732 |
| Mar 25, 2026 | 507.00 | 517.00 | 491.10 | 510.40 | 510.40 | -0.45% | 6,584 |
| Mar 24, 2026 | 522.00 | 519.40 | 507.00 | 512.70 | 512.70 | -1.78% | 2,599 |
| Mar 23, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - | 37 |
| Mar 20, 2026 | 516.00 | 522.00 | 522.00 | 522.00 | 522.00 | 1.16% | 504 |
| Mar 19, 2026 | 513.30 | 520.80 | 513.30 | 516.00 | 516.00 | 0.53% | 5,032 |
| Mar 18, 2026 | 505.20 | 523.00 | 505.20 | 513.30 | 513.30 | 1.60% | 123,515 |
| Mar 17, 2026 | 499.90 | 510.20 | 495.00 | 505.20 | 505.20 | 1.06% | 742 |
| Mar 16, 2026 | 520.50 | 505.10 | 499.00 | 499.90 | 499.90 | -3.96% | 5,058 |
| Mar 13, 2026 | 522.00 | 516.00 | 516.00 | 520.50 | 520.50 | -0.29% | 93 |
| Mar 12, 2026 | 541.60 | 522.00 | 522.00 | 522.00 | 522.00 | -3.62% | 449 |
| Mar 11, 2026 | 542.90 | 549.60 | 527.00 | 541.60 | 541.60 | -0.24% | 5,251 |
| Mar 10, 2026 | 539.00 | 543.00 | 526.10 | 542.90 | 542.90 | 0.72% | 503 |
| Mar 9, 2026 | 534.90 | 539.00 | 539.00 | 539.00 | 539.00 | 0.77% | 572 |
| Mar 6, 2026 | 530.50 | 540.00 | 530.50 | 534.90 | 534.90 | 0.83% | 2,052 |
| Mar 5, 2026 | 540.00 | 540.00 | 527.00 | 530.50 | 530.50 | 0.78% | 5,859 |
| Mar 4, 2026 | 535.50 | 537.00 | 521.50 | 526.40 | 526.40 | -1.70% | 2,563 |
| Mar 2, 2026 | 537.00 | 540.00 | 520.10 | 535.50 | 535.50 | -0.28% | 18,118 |
| Feb 27, 2026 | 519.10 | 557.90 | 520.00 | 537.00 | 537.00 | 3.45% | 6,879 |
| Feb 26, 2026 | 477.00 | 519.30 | 484.70 | 519.10 | 519.10 | 8.83% | 23,982 |
| Feb 25, 2026 | 487.90 | 486.50 | 469.10 | 477.00 | 477.00 | -2.23% | 4,225 |
| Feb 24, 2026 | 503.50 | 497.90 | 475.00 | 487.90 | 487.90 | -3.10% | 10,354 |
| Feb 23, 2026 | 512.50 | 513.00 | 499.30 | 503.50 | 503.50 | -1.76% | 7,258 |
| Feb 20, 2026 | 495.60 | 519.90 | 495.60 | 512.50 | 512.50 | 3.41% | 7,680 |
| Feb 19, 2026 | 505.30 | 502.00 | 483.50 | 495.60 | 495.60 | -1.92% | 3,777 |
| Feb 18, 2026 | 533.70 | 520.70 | 501.70 | 505.30 | 505.30 | -5.32% | 6,455 |
| Feb 17, 2026 | 548.80 | 548.80 | 527.20 | 533.70 | 533.70 | -2.75% | 4,546 |
| Feb 16, 2026 | 546.70 | 554.70 | 540.00 | 548.80 | 548.80 | 0.38% | 1,452 |
| Feb 13, 2026 | 555.00 | 555.00 | 555.00 | 546.70 | 546.70 | 0.42% | 77 |
| Feb 12, 2026 | 552.60 | 555.00 | 542.00 | 544.40 | 544.40 | -1.48% | 1,007 |
| Feb 11, 2026 | 548.30 | 553.30 | 536.20 | 552.60 | 552.60 | 0.78% | 5,468 |
| Feb 10, 2026 | 519.00 | 555.40 | 518.00 | 548.30 | 548.30 | 5.73% | 39,556 |
| Feb 9, 2026 | 491.80 | 519.00 | 491.80 | 518.60 | 518.60 | 5.45% | 137,516 |
| Feb 6, 2026 | 492.90 | 492.90 | 485.00 | 491.80 | 491.80 | -0.22% | 4,673 |
| Feb 5, 2026 | 519.00 | 510.10 | 479.40 | 492.90 | 492.90 | -5.03% | 18,878 |
| Feb 4, 2026 | 522.30 | 531.30 | 515.00 | 519.00 | 519.00 | -0.63% | 652 |
| Feb 3, 2026 | 520.00 | 549.90 | 502.40 | 522.30 | 522.30 | 0.23% | 43,382 |
| Feb 2, 2026 | 555.00 | 555.00 | 516.20 | 521.10 | 521.10 | -5.92% | 28,429 |
| 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 |