Elspec Engineering Ltd (TLV:ELSPC)
Israel · Delayed Price · Currency is ILS · Price in ILA 480.20
-9.30 (-1.90%)
May 18, 2026, 5:24 PM IDT
Elspec Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 489.50 | 489.50 | 479.70 | 479.70 | - | -2.00% | 1,537 |
| May 15, 2026 | 490.00 | 480.00 | 480.00 | 489.50 | 489.50 | -0.10% | 20 |
| May 14, 2026 | 508.00 | 510.00 | 489.70 | 490.00 | 490.00 | -3.54% | 86,948 |
| May 13, 2026 | 511.80 | 511.80 | 500.00 | 508.00 | 508.00 | -0.74% | 5,813 |
| May 12, 2026 | 517.40 | 518.60 | 510.00 | 511.80 | 511.80 | -1.08% | 1,177 |
| May 11, 2026 | 515.60 | 537.00 | 505.10 | 517.40 | 517.40 | 0.35% | 35,365 |
| May 8, 2026 | 513.10 | 519.90 | 502.30 | 515.60 | 515.60 | 0.49% | 1,344 |
| May 7, 2026 | 480.00 | 535.00 | 479.60 | 513.10 | 513.10 | 9.97% | 28,131 |
| May 6, 2026 | 439.00 | 472.00 | 439.00 | 466.60 | 466.60 | 6.29% | 19,344 |
| May 5, 2026 | 449.50 | 444.00 | 434.10 | 439.00 | 439.00 | -2.34% | 17,535 |
| May 4, 2026 | 450.10 | 450.10 | 445.00 | 449.50 | 449.50 | -0.13% | 357 |
| May 1, 2026 | 452.20 | 451.00 | 450.00 | 450.10 | 450.10 | -0.46% | 652 |
| Apr 30, 2026 | 452.10 | 453.90 | 452.10 | 452.20 | 452.20 | 0.02% | 26 |
| Apr 29, 2026 | 448.30 | 459.10 | 448.30 | 452.10 | 452.10 | 0.85% | 7,016 |
| Apr 28, 2026 | 449.50 | 455.30 | 447.30 | 448.30 | 448.30 | -0.27% | 5,593 |
| Apr 27, 2026 | 450.00 | 442.90 | 442.90 | 449.50 | 449.50 | -0.11% | 31 |
| Apr 24, 2026 | 450.00 | 442.30 | 442.30 | 450.00 | 450.00 | - | 1 |
| Apr 23, 2026 | 444.80 | 450.00 | 440.20 | 450.00 | 450.00 | -0.55% | 33,371 |
| Apr 20, 2026 | 453.90 | 453.90 | 446.00 | 452.50 | 444.78 | -0.31% | 1,581 |
| Apr 17, 2026 | 452.90 | 459.90 | 459.90 | 453.90 | 446.15 | 0.22% | 64 |
| Apr 16, 2026 | 454.70 | 444.10 | 444.10 | 452.90 | 445.17 | -0.40% | 75 |
| Apr 15, 2026 | 448.50 | 454.90 | 454.00 | 454.70 | 446.94 | 1.38% | 1,363 |
| Apr 14, 2026 | 453.10 | 450.00 | 445.70 | 448.50 | 440.85 | -1.02% | 1,034 |
| Apr 13, 2026 | 468.60 | 457.20 | 447.50 | 453.10 | 445.37 | -3.31% | 3,691 |
| Apr 10, 2026 | 462.40 | 474.20 | 474.20 | 468.60 | 460.60 | 1.34% | 227 |
| Apr 9, 2026 | 468.90 | 480.00 | 455.00 | 462.40 | 454.51 | -1.39% | 6,428 |
| Apr 6, 2026 | 467.00 | 475.40 | 467.00 | 468.90 | 460.90 | 0.41% | 135 |
| Apr 3, 2026 | 465.90 | 471.70 | 471.70 | 467.00 | 459.03 | 0.24% | 81 |
| Mar 31, 2026 | 465.90 | 465.90 | 465.90 | 465.90 | 457.95 | - | 62 |
| Mar 30, 2026 | 472.80 | 468.10 | 455.00 | 465.90 | 457.95 | -1.46% | 2,111 |
| Mar 27, 2026 | 488.20 | 488.20 | 455.70 | 472.80 | 464.73 | -3.15% | 31,157 |
| Mar 26, 2026 | 510.40 | 495.10 | 470.40 | 488.20 | 479.87 | -4.35% | 6,732 |
| Mar 25, 2026 | 507.00 | 517.00 | 491.10 | 510.40 | 501.69 | -0.45% | 6,584 |
| Mar 24, 2026 | 522.00 | 519.40 | 507.00 | 512.70 | 503.95 | -1.78% | 2,599 |
| Mar 23, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 513.09 | - | 37 |
| Mar 20, 2026 | 516.00 | 522.00 | 522.00 | 522.00 | 513.09 | 1.16% | 504 |
| Mar 19, 2026 | 513.30 | 520.80 | 513.30 | 516.00 | 507.19 | 0.53% | 5,032 |
| Mar 18, 2026 | 505.20 | 523.00 | 505.20 | 513.30 | 504.54 | 1.60% | 123,515 |
| Mar 17, 2026 | 499.90 | 510.20 | 495.00 | 505.20 | 496.58 | 1.06% | 742 |
| Mar 16, 2026 | 520.50 | 505.10 | 499.00 | 499.90 | 491.37 | -3.96% | 5,058 |
| Mar 13, 2026 | 522.00 | 516.00 | 516.00 | 520.50 | 511.62 | -0.29% | 93 |
| Mar 12, 2026 | 541.60 | 522.00 | 522.00 | 522.00 | 513.09 | -3.62% | 449 |
| Mar 11, 2026 | 542.90 | 549.60 | 527.00 | 541.60 | 532.36 | -0.24% | 5,251 |
| Mar 10, 2026 | 539.00 | 543.00 | 526.10 | 542.90 | 533.63 | 0.72% | 503 |
| Mar 9, 2026 | 534.90 | 539.00 | 539.00 | 539.00 | 529.80 | 0.77% | 572 |
| Mar 6, 2026 | 530.50 | 540.00 | 530.50 | 534.90 | 525.77 | 0.83% | 2,052 |
| Mar 5, 2026 | 540.00 | 540.00 | 527.00 | 530.50 | 521.45 | 0.78% | 5,859 |
| Mar 4, 2026 | 535.50 | 537.00 | 521.50 | 526.40 | 517.42 | -1.70% | 2,563 |
| Mar 2, 2026 | 537.00 | 540.00 | 520.10 | 535.50 | 526.36 | -0.28% | 18,118 |
| Feb 27, 2026 | 519.10 | 557.90 | 520.00 | 537.00 | 527.84 | 3.45% | 6,879 |