Elspec Engineering Ltd (TLV:ELSPC)
Israel · Delayed Price · Currency is ILS · Price in ILA 512.50
+16.90 (3.41%)
At close: Feb 20, 2026
Elspec Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |