Electreon Wireless Ltd (TLV:ELWS)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,185.00
-180.00 (-3.36%)
At close: Nov 27, 2025
Electreon Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 5,915.00 | 6,099.00 | 5,777.00 | 5,777.00 | 5,777.00 | -2.33% | 30,270 |
| Nov 19, 2025 | 6,020.00 | 6,197.00 | 5,901.00 | 5,915.00 | 5,915.00 | 2.34% | 26,368 |
| Nov 18, 2025 | 5,894.00 | 5,950.00 | 5,766.00 | 5,780.00 | 5,780.00 | -1.93% | 25,567 |
| Nov 17, 2025 | 5,918.00 | 5,951.00 | 5,850.00 | 5,894.00 | 5,894.00 | -0.41% | 15,737 |
| Nov 16, 2025 | 5,900.00 | 5,980.00 | 5,900.00 | 5,918.00 | 5,918.00 | 0.31% | 5,906 |
| Nov 13, 2025 | 6,180.00 | 6,194.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.06% | 44,424 |
| Nov 12, 2025 | 5,900.00 | 6,180.00 | 5,900.00 | 6,086.00 | 6,086.00 | 3.15% | 21,306 |
| Nov 11, 2025 | 5,942.00 | 5,953.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.71% | 15,858 |
| Nov 10, 2025 | 6,000.00 | 6,288.00 | 5,901.00 | 5,942.00 | 5,942.00 | 3.00% | 60,036 |
| Nov 9, 2025 | 6,000.00 | 6,000.00 | 5,760.00 | 5,769.00 | 5,769.00 | -3.85% | 15,431 |
| 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 | 6,092.00 | 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 |