Electreon Wireless Ltd (TLV:ELWS)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,467.00
+102.00 (2.34%)
May 14, 2026, 5:27 PM IDT
Electreon Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4,346.00 | 4,504.00 | 4,254.00 | 4,467.00 | 4,467.00 | 2.34% | 21,722 |
| May 13, 2026 | 4,490.00 | 4,575.00 | 4,350.00 | 4,365.00 | 4,365.00 | -2.78% | 9,847 |
| May 12, 2026 | 4,505.00 | 4,636.00 | 4,364.00 | 4,490.00 | 4,490.00 | -0.33% | 53,306 |
| May 11, 2026 | 4,722.00 | 4,750.00 | 4,502.00 | 4,505.00 | 4,505.00 | -4.60% | 9,933 |
| May 8, 2026 | 4,620.00 | 4,750.00 | 4,596.00 | 4,722.00 | 4,722.00 | 5.28% | 13,572 |
| May 7, 2026 | 4,560.00 | 4,641.00 | 4,485.00 | 4,485.00 | 4,485.00 | -1.64% | 271,999 |
| May 6, 2026 | 4,657.00 | 4,850.00 | 4,560.00 | 4,560.00 | 4,560.00 | -2.08% | 27,515 |
| May 5, 2026 | 4,555.00 | 4,809.00 | 4,551.00 | 4,657.00 | 4,657.00 | 2.35% | 26,220 |
| May 4, 2026 | 4,685.00 | 4,710.00 | 4,550.00 | 4,550.00 | 4,550.00 | -2.88% | 11,932 |
| May 1, 2026 | 4,627.00 | 4,760.00 | 4,627.00 | 4,685.00 | 4,685.00 | 1.25% | 8,103 |
| Apr 30, 2026 | 4,833.00 | 4,840.00 | 4,626.00 | 4,627.00 | 4,627.00 | -4.26% | 22,157 |
| Apr 29, 2026 | 4,924.00 | 5,000.00 | 4,750.00 | 4,833.00 | 4,833.00 | -1.85% | 16,821 |
| Apr 28, 2026 | 4,871.00 | 5,029.00 | 4,861.00 | 4,924.00 | 4,924.00 | 4.88% | 38,423 |
| Apr 27, 2026 | 4,602.00 | 4,790.00 | 4,526.00 | 4,695.00 | 4,695.00 | 2.02% | 10,965 |
| Apr 24, 2026 | 4,746.00 | 4,717.00 | 4,580.00 | 4,602.00 | 4,602.00 | -3.03% | 11,036 |
| Apr 23, 2026 | 4,593.00 | 4,828.00 | 4,559.00 | 4,746.00 | 4,746.00 | 3.33% | 18,587 |
| Apr 20, 2026 | 4,649.00 | 4,781.00 | 4,590.00 | 4,593.00 | 4,593.00 | -1.20% | 14,989 |
| Apr 17, 2026 | 4,575.00 | 4,700.00 | 4,556.00 | 4,649.00 | 4,649.00 | 1.62% | 10,871 |
| Apr 16, 2026 | 4,620.00 | 4,705.00 | 4,571.00 | 4,575.00 | 4,575.00 | -1.40% | 20,656 |
| Apr 15, 2026 | 4,701.00 | 4,758.00 | 4,616.00 | 4,640.00 | 4,640.00 | -2.09% | 21,290 |
| Apr 14, 2026 | 4,844.00 | 4,918.00 | 4,711.00 | 4,739.00 | 4,739.00 | -2.17% | 19,916 |
| Apr 13, 2026 | 4,950.00 | 4,996.00 | 4,800.00 | 4,844.00 | 4,844.00 | -3.53% | 14,740 |
| Apr 10, 2026 | 4,944.00 | 5,269.00 | 4,940.00 | 5,021.00 | 5,021.00 | 1.56% | 27,154 |
| Apr 9, 2026 | 5,100.00 | 5,150.00 | 4,842.00 | 4,944.00 | 4,944.00 | -0.42% | 21,519 |
| Apr 6, 2026 | 4,835.00 | 5,092.00 | 4,663.00 | 4,965.00 | 4,965.00 | 2.69% | 19,567 |
| Apr 3, 2026 | 4,560.00 | 4,850.00 | 4,560.00 | 4,835.00 | 4,835.00 | 6.03% | 7,287 |
| Mar 31, 2026 | 4,841.00 | 4,898.00 | 4,521.00 | 4,560.00 | 4,560.00 | -1.23% | 30,743 |
| Mar 30, 2026 | 4,889.00 | 4,977.00 | 4,500.00 | 4,617.00 | 4,617.00 | -4.15% | 30,755 |
| Mar 27, 2026 | 5,200.00 | 5,377.00 | 4,800.00 | 4,817.00 | 4,817.00 | -7.37% | 17,086 |
| Mar 26, 2026 | 4,547.00 | 5,489.00 | 4,547.00 | 5,200.00 | 5,200.00 | 14.36% | 62,239 |
| Mar 25, 2026 | 4,540.00 | 4,655.00 | 4,501.00 | 4,547.00 | 4,547.00 | 0.15% | 22,586 |
| Mar 24, 2026 | 4,778.00 | 4,920.00 | 4,540.00 | 4,540.00 | 4,540.00 | -4.22% | 23,988 |
| Mar 23, 2026 | 4,782.00 | 4,783.00 | 4,590.00 | 4,740.00 | 4,740.00 | -0.88% | 26,459 |
| Mar 20, 2026 | 4,748.00 | 4,851.00 | 4,734.00 | 4,782.00 | 4,782.00 | 0.72% | 8,547 |
| Mar 19, 2026 | 4,799.00 | 4,898.00 | 4,691.00 | 4,748.00 | 4,748.00 | -1.06% | 13,165 |
| Mar 18, 2026 | 4,737.00 | 4,848.00 | 4,737.00 | 4,799.00 | 4,799.00 | 1.31% | 14,495 |
| Mar 17, 2026 | 4,750.00 | 4,825.00 | 4,600.00 | 4,737.00 | 4,737.00 | -0.27% | 18,745 |
| Mar 16, 2026 | 4,832.00 | 4,900.00 | 4,722.00 | 4,750.00 | 4,750.00 | -1.70% | 19,424 |
| Mar 13, 2026 | 4,798.00 | 4,893.00 | 4,722.00 | 4,832.00 | 4,832.00 | 0.71% | 13,386 |
| Mar 12, 2026 | 5,039.00 | 5,000.00 | 4,798.00 | 4,798.00 | 4,798.00 | -4.78% | 21,423 |
| Mar 11, 2026 | 4,996.00 | 5,083.00 | 4,858.00 | 5,039.00 | 5,039.00 | 0.86% | 26,284 |
| Mar 10, 2026 | 5,000.00 | 5,105.00 | 4,921.00 | 4,996.00 | 4,996.00 | 0.44% | 20,830 |
| Mar 9, 2026 | 5,000.00 | 5,100.00 | 4,820.00 | 4,974.00 | 4,974.00 | -3.79% | 42,041 |
| Mar 6, 2026 | 5,470.00 | 5,470.00 | 5,083.00 | 5,170.00 | 5,170.00 | -2.67% | 14,098 |
| Mar 5, 2026 | 5,284.00 | 5,445.00 | 5,075.00 | 5,312.00 | 5,312.00 | 0.23% | 34,854 |
| Mar 4, 2026 | 5,090.00 | 5,496.00 | 4,917.00 | 5,300.00 | 5,300.00 | 2.73% | 68,690 |
| Mar 2, 2026 | 4,850.00 | 5,200.00 | 4,850.00 | 5,159.00 | 5,159.00 | 9.77% | 51,016 |
| Feb 27, 2026 | 4,859.00 | 4,958.00 | 4,700.00 | 4,700.00 | 4,700.00 | -3.27% | 22,162 |
| Feb 26, 2026 | 5,196.00 | 5,196.00 | 4,802.00 | 4,859.00 | 4,859.00 | -4.73% | 30,120 |
| Feb 25, 2026 | 5,382.00 | 5,382.00 | 5,010.00 | 5,100.00 | 5,100.00 | -0.68% | 28,811 |