Elspec Engineering Ltd (TLV:ELSPC)
Israel · Delayed Price · Currency is ILS · Price in ILA 463.00
-2.20 (-0.47%)
Nov 13, 2025, 5:24 PM IDT
Elspec Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 465.20 | 465.20 | 451.60 | 453.20 | 453.20 | -2.58% | 4,593 |
| Nov 12, 2025 | 464.60 | 467.80 | 464.60 | 465.20 | 465.20 | 0.13% | 81 |
| Nov 11, 2025 | 461.00 | 466.70 | 461.00 | 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 | 469.10 | 461.80 | 466.10 | 466.10 | -0.64% | 171 |
| Nov 3, 2025 | 478.10 | 478.10 | 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 | 450.00 | 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 | 458.10 | 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 | 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 |