Electreon Wireless Ltd (TLV:ELWS)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,560.00
+8.00 (0.18%)
Aug 25, 2025, 4:37 PM IDT
Electreon Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 4,505.00 | 4,575.00 | 4,500.00 | 4,569.00 | 4,569.00 | 0.37% | 26,360 |
| 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 |
| Jul 17, 2025 | 5,200.00 | 5,319.00 | 5,150.00 | 5,187.00 | 5,187.00 | 0.33% | 28,318 |
| Jul 16, 2025 | 5,379.00 | 5,381.00 | 5,151.00 | 5,170.00 | 5,170.00 | -3.89% | 49,133 |
| Jul 15, 2025 | 5,398.00 | 5,440.00 | 5,250.00 | 5,379.00 | 5,379.00 | -1.18% | 82,527 |
| Jul 14, 2025 | 5,585.00 | 5,600.00 | 5,443.00 | 5,443.00 | 5,443.00 | -2.24% | 26,480 |
| Jul 13, 2025 | 5,651.00 | 5,770.00 | 5,551.00 | 5,568.00 | 5,568.00 | -2.59% | 28,932 |
| Jul 10, 2025 | 5,815.00 | 5,977.00 | 5,686.00 | 5,716.00 | 5,716.00 | -1.70% | 29,011 |
| Jul 9, 2025 | 6,020.00 | 6,088.00 | 5,795.00 | 5,815.00 | 5,815.00 | -3.41% | 79,589 |
| Jul 8, 2025 | 6,447.00 | 6,447.00 | 5,951.00 | 6,020.00 | 6,020.00 | -6.62% | 56,163 |
| Jul 7, 2025 | 6,446.00 | 6,670.00 | 6,355.00 | 6,447.00 | 6,447.00 | 0.02% | 56,179 |
| Jul 6, 2025 | 6,422.00 | 6,535.00 | 6,325.00 | 6,446.00 | 6,446.00 | 0.37% | 18,014 |
| Jul 3, 2025 | 6,643.00 | 6,763.00 | 6,377.00 | 6,422.00 | 6,422.00 | -3.33% | 40,348 |
| Jul 2, 2025 | 6,894.00 | 6,894.00 | 6,536.00 | 6,643.00 | 6,643.00 | -2.09% | 30,100 |
| Jul 1, 2025 | 6,538.00 | 6,890.00 | 6,349.00 | 6,785.00 | 6,785.00 | 5.87% | 82,820 |
| Jun 30, 2025 | 6,440.00 | 6,540.00 | 6,300.00 | 6,409.00 | 6,409.00 | -0.48% | 26,489 |
| Jun 29, 2025 | 6,421.00 | 6,568.00 | 6,300.00 | 6,440.00 | 6,440.00 | 0.30% | 16,772 |
| Jun 26, 2025 | 6,443.00 | 6,730.00 | 6,257.00 | 6,421.00 | 6,421.00 | -0.28% | 58,284 |
| Jun 25, 2025 | 6,120.00 | 6,597.00 | 6,000.00 | 6,439.00 | 6,439.00 | 5.21% | 52,312 |
| Jun 24, 2025 | 5,999.00 | 6,250.00 | 5,999.00 | 6,120.00 | 6,120.00 | 4.62% | 55,570 |
| Jun 23, 2025 | 5,811.00 | 5,950.00 | 5,687.00 | 5,850.00 | 5,850.00 | 0.67% | 28,180 |
| Jun 22, 2025 | 5,945.00 | 6,122.00 | 5,730.00 | 5,811.00 | 5,811.00 | -2.25% | 31,458 |
| Jun 19, 2025 | 6,230.00 | 6,299.00 | 5,945.00 | 5,945.00 | 5,945.00 | -4.88% | 63,159 |
| Jun 18, 2025 | 5,946.00 | 6,440.00 | 5,900.00 | 6,250.00 | 6,250.00 | 5.11% | 88,799 |
| Jun 17, 2025 | 6,215.00 | 6,215.00 | 5,850.00 | 5,946.00 | 5,946.00 | -4.33% | 60,420 |
| Jun 16, 2025 | 5,161.00 | 6,340.00 | 5,161.00 | 6,215.00 | 6,215.00 | 17.95% | 120,380 |