E & M Computing Ltd. (TLV:EMCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 932.40
+9.80 (1.06%)
Sep 10, 2025, 3:42 PM IDT
E & M Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 965.00 | 965.00 | 932.30 | 932.40 | 932.40 | 1.06% | 486 |
| Sep 9, 2025 | 940.00 | 940.00 | 902.80 | 922.60 | 922.60 | 1.05% | 8,439 |
| Sep 8, 2025 | 907.80 | 920.10 | 907.80 | 913.00 | 913.00 | 0.57% | 3,205 |
| Sep 7, 2025 | 908.20 | 908.20 | 905.90 | 907.80 | 907.80 | -0.04% | 2,138 |
| Sep 4, 2025 | 937.60 | 937.60 | 902.00 | 908.20 | 908.20 | -3.14% | 848 |
| Sep 3, 2025 | 994.70 | 994.70 | 927.70 | 937.60 | 937.60 | 1.07% | 5,997 |
| Sep 2, 2025 | 976.00 | 976.00 | 920.00 | 927.70 | 927.70 | 0.79% | 2,361 |
| Sep 1, 2025 | 948.00 | 948.10 | 920.00 | 920.40 | 920.40 | 1.62% | 8,062 |
| Aug 31, 2025 | 906.30 | 907.80 | 891.80 | 905.70 | 903.20 | -0.07% | 1,422 |
| Aug 28, 2025 | 905.00 | 921.30 | 904.90 | 906.30 | 903.80 | 0.55% | 4,973 |
| Aug 27, 2025 | 899.10 | 934.70 | 888.70 | 901.30 | 898.81 | 0.24% | 3,341 |
| Aug 26, 2025 | 930.90 | 930.90 | 885.00 | 899.10 | 896.62 | -3.42% | 2,912 |
| Aug 25, 2025 | 957.40 | 957.40 | 930.60 | 930.90 | 928.33 | -2.77% | 1,764 |
| Aug 24, 2025 | 956.60 | 984.00 | 949.40 | 957.40 | 954.76 | 0.08% | 781 |
| Aug 21, 2025 | 943.90 | 958.00 | 943.90 | 956.60 | 953.96 | 1.35% | 1,158 |
| Aug 20, 2025 | 940.00 | 959.80 | 940.00 | 943.90 | 941.29 | 0.12% | 1,048 |
| Aug 19, 2025 | 981.00 | 981.00 | 936.00 | 942.80 | 940.20 | -2.65% | 691 |
| Aug 18, 2025 | 966.00 | 971.00 | 957.00 | 968.50 | 965.83 | 0.26% | 276 |
| Aug 17, 2025 | 985.00 | 985.20 | 952.70 | 966.00 | 963.33 | 1.72% | 1,394 |
| Aug 14, 2025 | 905.90 | 969.30 | 905.90 | 949.70 | 947.08 | 4.83% | 12,872 |
| Aug 13, 2025 | 890.10 | 975.00 | 890.10 | 905.90 | 903.40 | 1.78% | 3,965 |
| Aug 12, 2025 | 925.00 | 925.00 | 890.00 | 890.10 | 887.64 | -1.10% | 228,593 |
| Aug 11, 2025 | 860.50 | 912.20 | 860.50 | 900.00 | 897.52 | 4.59% | 93,973 |
| Aug 10, 2025 | 862.30 | 880.50 | 842.00 | 860.50 | 858.12 | 0.09% | 10,923 |
| Aug 7, 2025 | 861.50 | 879.90 | 845.90 | 859.70 | 857.33 | -0.21% | 281,683 |
| Aug 6, 2025 | 861.50 | 861.60 | 861.50 | 861.50 | 859.12 | - | 22,586 |
| Aug 5, 2025 | 861.50 | 861.50 | 861.50 | 861.50 | 859.12 | - | 88,517 |
| Aug 4, 2025 | 876.50 | 876.50 | 851.00 | 861.50 | 859.12 | -1.71% | 60,040 |
| Jul 31, 2025 | 919.60 | 919.60 | 865.00 | 876.50 | 874.08 | -0.01% | 24,920 |
| Jul 30, 2025 | 917.80 | 917.80 | 870.00 | 876.60 | 874.18 | -4.49% | 16,051 |
| Jul 29, 2025 | 901.00 | 920.00 | 901.00 | 917.80 | 915.27 | 1.86% | 3,403 |
| Jul 28, 2025 | 928.80 | 943.00 | 900.00 | 901.00 | 898.51 | -2.99% | 73,610 |
| Jul 27, 2025 | 945.40 | 945.40 | 919.00 | 928.80 | 926.24 | -1.76% | 145 |
| Jul 24, 2025 | 939.20 | 950.00 | 939.20 | 945.40 | 942.79 | 0.66% | 4,844 |
| Jul 23, 2025 | 936.80 | 951.00 | 936.70 | 939.20 | 936.61 | 0.78% | 7,959 |
| Jul 22, 2025 | 940.00 | 940.00 | 907.50 | 931.90 | 929.33 | -0.86% | 27,336 |
| Jul 21, 2025 | 936.80 | 945.00 | 927.00 | 940.00 | 937.41 | 0.34% | 15,252 |
| Jul 20, 2025 | 947.00 | 947.00 | 936.80 | 936.80 | 934.21 | 0.09% | 16 |
| Jul 17, 2025 | 940.90 | 945.80 | 907.00 | 936.00 | 933.42 | -0.52% | 34,727 |
| Jul 16, 2025 | 926.60 | 942.60 | 925.10 | 940.90 | 938.30 | 1.54% | 41,467 |
| Jul 15, 2025 | 847.20 | 947.00 | 847.20 | 926.60 | 924.04 | 9.37% | 479,006 |
| Jul 14, 2025 | 847.20 | 847.20 | 841.50 | 847.20 | 844.86 | - | 7,406 |
| Jul 13, 2025 | 859.40 | 860.00 | 841.00 | 847.20 | 844.86 | -1.42% | 2,839 |
| Jul 10, 2025 | 860.00 | 860.00 | 854.40 | 859.40 | 857.03 | 0.17% | 2,823 |
| Jul 9, 2025 | 859.80 | 859.80 | 855.00 | 857.90 | 855.53 | 0.29% | 32,833 |
| Jul 8, 2025 | 854.60 | 855.50 | 843.90 | 855.40 | 853.04 | 0.09% | 33,909 |
| Jul 7, 2025 | 852.80 | 859.80 | 851.10 | 854.60 | 852.24 | 0.21% | 6,074 |
| Jul 6, 2025 | 852.00 | 867.00 | 840.10 | 852.80 | 850.45 | 0.09% | 10,313 |
| Jul 3, 2025 | 849.10 | 866.40 | 849.10 | 852.00 | 849.65 | 0.34% | 9,298 |
| Jul 2, 2025 | 865.30 | 865.30 | 847.00 | 849.10 | 846.76 | -1.87% | 42,640 |