Electreon Wireless Ltd (TLV:ELWS)
5,825.00
-185.00 (-3.08%)
Oct 5, 2025, 3:49 PM IDT
Electreon Wireless Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 6,105.00 | 6,210.00 | 5,800.00 | 5,825.00 | 5,825.00 | -3.08% | 24,177 |
Sep 30, 2025 | 6,088.00 | 6,149.00 | 5,881.00 | 6,010.00 | 6,010.00 | -0.79% | 52,065 |
Sep 29, 2025 | 6,090.00 | 6,156.00 | 5,800.00 | 6,058.00 | 6,058.00 | 3.34% | 62,841 |
Sep 28, 2025 | 5,700.00 | 6,000.00 | 5,695.00 | 5,862.00 | 5,862.00 | 9.02% | 46,657 |
Sep 25, 2025 | 5,200.00 | 5,790.00 | 5,200.00 | 5,377.00 | 5,377.00 | 3.40% | 53,464 |
Sep 21, 2025 | 5,366.00 | 5,390.00 | 5,104.00 | 5,200.00 | 5,200.00 | -3.09% | 12,910 |
Sep 18, 2025 | 5,386.00 | 5,425.00 | 5,230.00 | 5,366.00 | 5,366.00 | -0.37% | 31,828 |
Sep 17, 2025 | 5,490.00 | 5,580.00 | 5,311.00 | 5,386.00 | 5,386.00 | -1.89% | 18,545 |
Sep 16, 2025 | 5,603.00 | 5,792.00 | 5,466.00 | 5,490.00 | 5,490.00 | -3.48% | 52,542 |
Sep 15, 2025 | 5,812.00 | 5,949.00 | 5,642.00 | 5,688.00 | 5,688.00 | -4.98% | 64,032 |
Sep 14, 2025 | 6,214.00 | 6,225.00 | 5,850.00 | 5,986.00 | 5,986.00 | -3.64% | 49,483 |
Sep 11, 2025 | 6,198.00 | 6,345.00 | 6,144.00 | 6,212.00 | 6,212.00 | 0.23% | 26,491 |
Sep 10, 2025 | 6,307.00 | 6,307.00 | 6,047.00 | 6,198.00 | 6,198.00 | -1.73% | 72,214 |
Sep 9, 2025 | 6,500.00 | 6,648.00 | 6,251.00 | 6,307.00 | 6,307.00 | -2.97% | 80,209 |
Sep 8, 2025 | 6,268.00 | 6,500.00 | 6,151.00 | 6,500.00 | 6,500.00 | 5.76% | 101,325 |
Sep 7, 2025 | 6,000.00 | 6,189.00 | 5,990.00 | 6,146.00 | 6,146.00 | 8.22% | 93,295 |
Sep 4, 2025 | 5,840.00 | 6,000.00 | 5,416.00 | 5,679.00 | 5,679.00 | -0.21% | 80,590 |
Sep 3, 2025 | 5,374.00 | 5,847.00 | 5,374.00 | 5,691.00 | 5,691.00 | 5.90% | 53,221 |
Sep 2, 2025 | 5,011.00 | 5,550.00 | 4,952.00 | 5,374.00 | 5,374.00 | 7.24% | 80,343 |
Sep 1, 2025 | 4,701.00 | 5,075.00 | 4,640.00 | 5,011.00 | 5,011.00 | 6.59% | 41,824 |
Aug 31, 2025 | 4,207.00 | 4,940.00 | 4,029.00 | 4,701.00 | 4,701.00 | 5.00% | 72,415 |
Aug 28, 2025 | 4,468.00 | 4,508.00 | 4,305.00 | 4,477.00 | 4,477.00 | 0.36% | 40,540 |
Aug 27, 2025 | 4,464.00 | 4,598.00 | 4,419.00 | 4,461.00 | 4,461.00 | -0.07% | 42,986 |
Aug 26, 2025 | 4,569.00 | 4,569.00 | 4,460.00 | 4,464.00 | 4,464.00 | -2.30% | 13,366 |
Aug 25, 2025 | 4,505.00 | 4,575.00 | 4,500.00 | 4,569.00 | 4,569.00 | 0.37% | 27,025 |
Aug 24, 2025 | 4,570.00 | 4,639.00 | 4,520.00 | 4,552.00 | 4,552.00 | -0.39% | 23,203 |
Aug 21, 2025 | 4,610.00 | 4,630.00 | 4,533.00 | 4,570.00 | 4,570.00 | -0.87% | 21,320 |
Aug 20, 2025 | 4,701.00 | 4,825.00 | 4,602.00 | 4,610.00 | 4,610.00 | -1.94% | 29,877 |
Aug 19, 2025 | 4,794.00 | 4,794.00 | 4,675.00 | 4,701.00 | 4,701.00 | 0.02% | 14,288 |
Aug 18, 2025 | 4,795.00 | 4,934.00 | 4,691.00 | 4,700.00 | 4,700.00 | -1.98% | 28,616 |
Aug 17, 2025 | 4,839.00 | 4,856.00 | 4,760.00 | 4,795.00 | 4,795.00 | -0.91% | 6,154 |
Aug 14, 2025 | 4,794.00 | 4,925.00 | 4,743.00 | 4,839.00 | 4,839.00 | 0.94% | 11,236 |
Aug 13, 2025 | 4,699.00 | 4,869.00 | 4,699.00 | 4,794.00 | 4,794.00 | 2.02% | 19,388 |
Aug 12, 2025 | 4,908.00 | 4,943.00 | 4,685.00 | 4,699.00 | 4,699.00 | -4.26% | 37,047 |
Aug 11, 2025 | 4,865.00 | 5,056.00 | 4,762.00 | 4,908.00 | 4,908.00 | 0.88% | 26,435 |
Aug 10, 2025 | 4,965.00 | 5,050.00 | 4,840.00 | 4,865.00 | 4,865.00 | -1.72% | 18,889 |
Aug 7, 2025 | 4,856.00 | 4,950.00 | 4,721.00 | 4,950.00 | 4,950.00 | 3.00% | 63,983 |
Aug 6, 2025 | 4,835.00 | 4,939.00 | 4,750.00 | 4,806.00 | 4,806.00 | -0.60% | 21,669 |
Aug 5, 2025 | 4,980.00 | 5,015.00 | 4,815.00 | 4,835.00 | 4,835.00 | -2.91% | 20,888 |
Aug 4, 2025 | 5,000.00 | 5,092.00 | 4,800.00 | 4,980.00 | 4,980.00 | -0.40% | 29,815 |
Jul 31, 2025 | 5,015.00 | 5,080.00 | 4,951.00 | 5,000.00 | 5,000.00 | -0.95% | 18,037 |
Jul 30, 2025 | 4,850.00 | 5,100.00 | 4,786.00 | 5,048.00 | 5,048.00 | 3.44% | 33,773 |
Jul 29, 2025 | 5,063.00 | 5,091.00 | 4,850.00 | 4,880.00 | 4,880.00 | -3.61% | 29,776 |
Jul 28, 2025 | 5,115.00 | 5,200.00 | 5,040.00 | 5,063.00 | 5,063.00 | -0.24% | 17,311 |
Jul 27, 2025 | 5,000.00 | 5,185.00 | 4,999.00 | 5,075.00 | 5,075.00 | -0.33% | 19,897 |
Jul 24, 2025 | 5,065.00 | 5,175.00 | 4,980.00 | 5,092.00 | 5,092.00 | 0.65% | 33,748 |
Jul 23, 2025 | 4,985.00 | 5,074.00 | 4,973.00 | 5,059.00 | 5,059.00 | 1.48% | 26,924 |
Jul 22, 2025 | 4,880.00 | 4,985.00 | 4,800.00 | 4,985.00 | 4,985.00 | 4.29% | 48,026 |
Jul 21, 2025 | 5,004.00 | 5,050.00 | 4,780.00 | 4,780.00 | 4,780.00 | -4.48% | 76,042 |
Jul 20, 2025 | 5,187.00 | 5,197.00 | 4,691.00 | 5,004.00 | 5,004.00 | -3.53% | 80,441 |