Electreon Wireless Ltd (TLV:ELWS)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,145.00
+45.00 (0.63%)
At close: Jan 30, 2026
Electreon Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,151.00 | 7,520.00 | 6,851.00 | 7,145.00 | 7,145.00 | 0.63% | 39,701 |
| Jan 29, 2026 | 7,198.00 | 7,538.00 | 6,577.00 | 7,100.00 | 7,100.00 | -1.36% | 109,643 |
| Jan 28, 2026 | 7,338.00 | 7,718.00 | 7,000.00 | 7,198.00 | 7,198.00 | 1.02% | 122,088 |
| Jan 27, 2026 | 5,920.00 | 7,250.00 | 5,920.00 | 7,125.00 | 7,125.00 | 22.13% | 210,732 |
| Jan 26, 2026 | 5,662.00 | 5,960.00 | 5,579.00 | 5,834.00 | 5,834.00 | 3.04% | 21,213 |
| Jan 23, 2026 | 5,569.00 | 5,698.00 | 5,569.00 | 5,662.00 | 5,662.00 | 1.67% | 10,308 |
| Jan 22, 2026 | 5,648.00 | 5,740.00 | 5,555.00 | 5,569.00 | 5,569.00 | 0.34% | 10,711 |
| Jan 21, 2026 | 5,930.00 | 6,150.00 | 5,550.00 | 5,550.00 | 5,550.00 | -8.61% | 59,156 |
| Jan 20, 2026 | 6,181.00 | 6,289.00 | 5,800.00 | 6,073.00 | 6,073.00 | -1.75% | 45,691 |
| Jan 19, 2026 | 6,500.00 | 6,435.00 | 6,100.00 | 6,181.00 | 6,181.00 | -4.91% | 67,876 |
| Jan 16, 2026 | 6,469.00 | 6,500.00 | 6,241.00 | 6,500.00 | 6,500.00 | 0.48% | 19,866 |
| Jan 15, 2026 | 6,380.00 | 6,500.00 | 6,006.00 | 6,469.00 | 6,469.00 | 2.83% | 41,551 |
| Jan 14, 2026 | 6,317.00 | 6,450.00 | 6,020.00 | 6,291.00 | 6,291.00 | 2.84% | 135,741 |
| Jan 13, 2026 | 6,000.00 | 6,198.00 | 5,950.00 | 6,117.00 | 6,117.00 | 1.95% | 51,081 |
| Jan 12, 2026 | 5,555.00 | 6,080.00 | 5,500.00 | 6,000.00 | 6,000.00 | 8.01% | 104,042 |
| Jan 9, 2026 | 5,340.00 | 5,599.00 | 5,340.00 | 5,555.00 | 5,555.00 | 4.03% | 15,743 |
| Jan 8, 2026 | 5,320.00 | 5,452.00 | 5,202.00 | 5,340.00 | 5,340.00 | -0.19% | 20,465 |
| Jan 7, 2026 | 5,380.00 | 5,789.00 | 5,293.00 | 5,350.00 | 5,350.00 | -0.56% | 53,030 |
| Jan 6, 2026 | 5,000.00 | 5,400.00 | 4,885.00 | 5,380.00 | 5,380.00 | 7.43% | 50,347 |
| Jan 5, 2026 | 5,299.00 | 5,300.00 | 5,001.00 | 5,008.00 | 5,008.00 | -3.45% | 41,162 |
| Jan 1, 2026 | 4,702.00 | 5,290.00 | 4,702.00 | 5,187.00 | 5,187.00 | 10.31% | 106,292 |
| Dec 31, 2025 | 4,869.00 | 4,895.00 | 4,630.00 | 4,702.00 | 4,702.00 | -3.43% | 35,648 |
| Dec 30, 2025 | 4,260.00 | 4,894.00 | 4,260.00 | 4,869.00 | 4,869.00 | 14.24% | 80,805 |
| Dec 29, 2025 | 4,355.00 | 4,445.00 | 4,200.00 | 4,262.00 | 4,262.00 | -3.51% | 60,864 |
| Dec 28, 2025 | 4,500.00 | 4,512.00 | 4,400.00 | 4,417.00 | 4,417.00 | -1.93% | 26,150 |
| Dec 25, 2025 | 4,503.00 | 4,519.00 | 4,420.00 | 4,504.00 | 4,504.00 | 0.02% | 15,231 |
| Dec 24, 2025 | 4,474.00 | 4,568.00 | 4,381.00 | 4,503.00 | 4,503.00 | 0.65% | 20,738 |
| Dec 23, 2025 | 4,500.00 | 4,611.00 | 4,430.00 | 4,474.00 | 4,474.00 | -0.58% | 32,849 |
| Dec 22, 2025 | 4,272.00 | 4,526.00 | 4,126.00 | 4,500.00 | 4,500.00 | 5.34% | 67,101 |
| Dec 21, 2025 | 4,450.00 | 4,452.00 | 4,259.00 | 4,272.00 | 4,272.00 | -2.67% | 23,047 |
| Dec 18, 2025 | 4,700.00 | 4,865.00 | 4,370.00 | 4,389.00 | 4,389.00 | -2.10% | 58,903 |
| Dec 17, 2025 | 4,508.00 | 4,676.00 | 4,444.00 | 4,483.00 | 4,483.00 | -0.55% | 41,128 |
| Dec 16, 2025 | 4,710.00 | 4,766.00 | 4,502.00 | 4,508.00 | 4,508.00 | -4.29% | 26,896 |
| Dec 15, 2025 | 4,850.00 | 4,920.00 | 4,699.00 | 4,710.00 | 4,710.00 | -3.44% | 13,630 |
| Dec 14, 2025 | 4,911.00 | 4,963.00 | 4,835.00 | 4,878.00 | 4,878.00 | -0.67% | 16,856 |
| Dec 11, 2025 | 4,738.00 | 4,983.00 | 4,550.00 | 4,911.00 | 4,911.00 | 3.65% | 58,443 |
| Dec 10, 2025 | 4,886.00 | 4,999.00 | 4,712.00 | 4,738.00 | 4,738.00 | -3.03% | 34,930 |
| Dec 9, 2025 | 5,023.00 | 5,055.00 | 4,850.00 | 4,886.00 | 4,886.00 | -2.73% | 27,391 |
| Dec 8, 2025 | 5,120.00 | 5,148.00 | 5,000.00 | 5,023.00 | 5,023.00 | -2.18% | 21,121 |
| Dec 7, 2025 | 5,055.00 | 5,170.00 | 5,055.00 | 5,135.00 | 5,135.00 | 0.79% | 4,723 |
| Dec 4, 2025 | 5,175.00 | 5,238.00 | 5,080.00 | 5,095.00 | 5,095.00 | -1.55% | 16,876 |
| Dec 3, 2025 | 5,206.00 | 5,295.00 | 5,122.00 | 5,175.00 | 5,175.00 | -0.60% | 16,072 |
| Dec 2, 2025 | 5,140.00 | 5,245.00 | 5,082.00 | 5,206.00 | 5,206.00 | 1.21% | 15,367 |
| Dec 1, 2025 | 5,273.00 | 5,243.00 | 5,100.00 | 5,144.00 | 5,144.00 | -2.45% | 19,175 |
| Nov 30, 2025 | 5,200.00 | 5,310.00 | 5,200.00 | 5,273.00 | 5,273.00 | 1.70% | 17,126 |
| Nov 27, 2025 | 5,250.00 | 5,410.00 | 5,163.00 | 5,185.00 | 5,185.00 | -3.36% | 38,035 |
| Nov 26, 2025 | 5,463.00 | 5,470.00 | 5,270.00 | 5,365.00 | 5,365.00 | -1.79% | 23,640 |
| Nov 25, 2025 | 5,555.00 | 5,610.00 | 5,420.00 | 5,463.00 | 5,463.00 | -2.46% | 18,219 |
| Nov 24, 2025 | 5,729.00 | 5,900.00 | 5,585.00 | 5,601.00 | 5,601.00 | -2.23% | 15,162 |
| Nov 23, 2025 | 5,751.00 | 5,833.00 | 5,555.00 | 5,729.00 | 5,729.00 | -0.83% | 14,723 |