Elspec Engineering Ltd (TLV:ELSPC)
Israel · Delayed Price · Currency is ILS · Price in ILA 450.00
0.00 (0.00%)
Apr 24, 2026, 1:44 PM IDT
Elspec Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 450.00 | 450.00 | 442.30 | 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 |
| Feb 26, 2026 | 477.00 | 519.30 | 484.70 | 519.10 | 510.24 | 8.83% | 23,982 |
| Feb 25, 2026 | 487.90 | 486.50 | 469.10 | 477.00 | 468.86 | -2.23% | 4,225 |
| Feb 24, 2026 | 503.50 | 497.90 | 475.00 | 487.90 | 479.57 | -3.10% | 10,354 |
| Feb 23, 2026 | 512.50 | 513.00 | 499.30 | 503.50 | 494.91 | -1.76% | 7,258 |
| Feb 20, 2026 | 495.60 | 519.90 | 495.60 | 512.50 | 503.75 | 3.41% | 7,680 |
| Feb 19, 2026 | 505.30 | 502.00 | 483.50 | 495.60 | 487.14 | -1.92% | 3,777 |
| Feb 18, 2026 | 533.70 | 520.70 | 501.70 | 505.30 | 496.68 | -5.32% | 6,455 |
| Feb 17, 2026 | 548.80 | 548.80 | 527.20 | 533.70 | 524.59 | -2.75% | 4,546 |
| Feb 16, 2026 | 546.70 | 554.70 | 540.00 | 548.80 | 539.43 | 0.38% | 1,452 |
| Feb 13, 2026 | 555.00 | 555.00 | 555.00 | 546.70 | 537.37 | 0.42% | 77 |
| Feb 12, 2026 | 552.60 | 555.00 | 542.00 | 544.40 | 535.11 | -1.48% | 1,007 |
| Feb 11, 2026 | 548.30 | 553.30 | 536.20 | 552.60 | 543.17 | 0.78% | 5,468 |
| Feb 10, 2026 | 519.00 | 555.40 | 518.00 | 548.30 | 538.94 | 5.73% | 39,556 |
| Feb 9, 2026 | 491.80 | 519.00 | 491.80 | 518.60 | 509.75 | 5.45% | 137,516 |
| Feb 6, 2026 | 492.90 | 492.90 | 485.00 | 491.80 | 483.41 | -0.22% | 4,673 |
| Feb 5, 2026 | 519.00 | 510.10 | 479.40 | 492.90 | 484.49 | -5.03% | 18,878 |