Electreon Wireless Ltd (TLV:ELWS)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,000.00
-50.00 (-0.83%)
Nov 6, 2025, 5:24 PM IDT
Electreon Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6,050.00 | 6,199.00 | 5,913.00 | 6,000.00 | 6,000.00 | -0.83% | 36,285 |
| Nov 5, 2025 | 6,081.00 | 6,140.00 | 5,922.00 | 6,050.00 | 6,050.00 | -0.51% | 15,203 |
| Nov 4, 2025 | 6,215.00 | 6,215.00 | 6,065.00 | 6,081.00 | 6,081.00 | -1.87% | 7,871 |
| Nov 3, 2025 | 6,215.00 | 6,215.00 | 6,123.00 | 6,197.00 | 6,197.00 | -0.29% | 9,444 |
| Nov 2, 2025 | 6,200.00 | 6,405.00 | 6,175.00 | 6,215.00 | 6,215.00 | 0.89% | 7,030 |
| Oct 30, 2025 | 6,069.00 | 6,198.00 | 5,998.00 | 6,160.00 | 6,160.00 | 1.50% | 23,108 |
| Oct 29, 2025 | 6,066.00 | 6,289.00 | 6,012.00 | 6,069.00 | 6,069.00 | 0.05% | 36,874 |
| Oct 28, 2025 | 5,904.00 | 6,099.00 | 5,845.00 | 6,066.00 | 6,066.00 | 4.59% | 40,775 |
| Oct 27, 2025 | 6,475.00 | 6,702.00 | 5,654.00 | 5,800.00 | 5,800.00 | -9.98% | 113,496 |
| Oct 26, 2025 | 6,500.00 | 6,799.00 | 6,404.00 | 6,443.00 | 6,443.00 | 2.89% | 64,251 |
| Oct 23, 2025 | 6,128.00 | 6,459.00 | 6,128.00 | 6,262.00 | 6,262.00 | 2.19% | 62,565 |
| Oct 22, 2025 | 5,500.00 | 6,270.00 | 5,500.00 | 6,128.00 | 6,128.00 | 10.99% | 77,867 |
| Oct 21, 2025 | 5,735.00 | 5,767.00 | 5,507.00 | 5,521.00 | 5,521.00 | -3.34% | 21,117 |
| Oct 20, 2025 | 5,668.00 | 5,764.00 | 5,542.00 | 5,712.00 | 5,712.00 | 0.78% | 9,815 |
| Oct 19, 2025 | 5,648.00 | 5,694.00 | 5,509.00 | 5,668.00 | 5,668.00 | 0.35% | 9,996 |
| Oct 16, 2025 | 5,808.00 | 5,858.00 | 5,648.00 | 5,648.00 | 5,648.00 | -2.75% | 11,848 |
| Oct 15, 2025 | 6,028.00 | 6,100.00 | 5,808.00 | 5,808.00 | 5,808.00 | -3.65% | 29,940 |
| Oct 12, 2025 | 6,136.00 | 6,136.00 | 5,879.00 | 6,028.00 | 6,028.00 | -1.76% | 10,207 |
| Oct 9, 2025 | 5,830.00 | 6,136.00 | 5,829.00 | 6,136.00 | 6,136.00 | 6.81% | 31,800 |
| Oct 8, 2025 | 5,825.00 | 5,825.00 | 5,615.00 | 5,745.00 | 5,745.00 | -1.37% | 13,243 |
| 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 |