E & M Computing Ltd. (TLV:EMCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 909.20
+9.00 (1.00%)
Jan 29, 2026, 5:24 PM IDT
E & M Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 900.20 | 920.50 | 900.20 | 920.50 | - | 2.26% | 1,258 |
| Jan 28, 2026 | 913.00 | 929.60 | 900.00 | 900.20 | 900.20 | -1.40% | 12,910 |
| Jan 27, 2026 | 914.90 | 916.90 | 890.00 | 913.00 | 913.00 | -0.21% | 12,862 |
| Jan 26, 2026 | 916.30 | 930.00 | 914.50 | 914.90 | 914.90 | -0.15% | 65,003 |
| Jan 23, 2026 | 917.00 | 921.10 | 915.00 | 916.30 | 916.30 | -0.08% | 43,834 |
| Jan 22, 2026 | 918.30 | 918.30 | 909.90 | 917.00 | 917.00 | -0.14% | 52,404 |
| Jan 21, 2026 | 917.50 | 927.00 | 897.30 | 918.30 | 918.30 | 0.09% | 2,317 |
| Jan 20, 2026 | 927.00 | 927.00 | 904.80 | 917.50 | 917.50 | 0.45% | 4,462 |
| Jan 19, 2026 | 954.00 | 954.00 | 894.80 | 913.40 | 913.40 | 2.39% | 2,594 |
| Jan 16, 2026 | 929.30 | 929.30 | 892.00 | 892.10 | 892.10 | -4.00% | 602 |
| Jan 15, 2026 | 916.80 | 930.90 | 916.80 | 929.30 | 929.30 | 1.36% | 4,906 |
| Jan 14, 2026 | 880.10 | 927.50 | 880.10 | 916.80 | 916.80 | 1.48% | 4,090 |
| Jan 13, 2026 | 907.30 | 922.30 | 899.60 | 903.40 | 903.40 | -0.43% | 3,789 |
| Jan 12, 2026 | 902.00 | 923.50 | 902.00 | 907.30 | 907.30 | -2.44% | 2,361 |
| Jan 9, 2026 | 914.80 | 930.00 | 930.00 | 930.00 | 930.00 | 1.66% | 232 |
| Jan 8, 2026 | 933.90 | 931.00 | 909.00 | 914.80 | 914.80 | -2.05% | 5,466 |
| Jan 7, 2026 | 951.20 | 951.20 | 932.20 | 933.90 | 933.90 | -1.82% | 11,168 |
| Jan 6, 2026 | 836.60 | 953.90 | 836.60 | 951.20 | 951.20 | 0.87% | 2,596 |
| Jan 5, 2026 | 954.50 | 954.50 | 935.00 | 943.00 | 943.00 | -1.20% | 9,252 |
| Jan 1, 2026 | 950.00 | 959.00 | 950.00 | 954.50 | 954.50 | 0.47% | 405 |
| Dec 31, 2025 | 979.00 | 979.00 | 944.90 | 950.00 | 950.00 | 2.36% | 3,293 |
| Dec 30, 2025 | 945.40 | 959.00 | 927.70 | 928.10 | 928.10 | -1.83% | 10,354 |
| Dec 29, 2025 | 933.00 | 951.50 | 933.00 | 945.40 | 945.40 | 1.33% | 908 |
| Dec 28, 2025 | 959.00 | 959.00 | 917.10 | 933.00 | 933.00 | -2.15% | 10,667 |
| Dec 25, 2025 | 950.10 | 955.00 | 935.90 | 953.50 | 953.50 | 0.36% | 1,437 |
| Dec 24, 2025 | 942.30 | 960.00 | 942.30 | 950.10 | 950.10 | 0.83% | 216,464 |
| Dec 23, 2025 | 942.30 | 942.30 | 942.20 | 942.30 | 942.30 | - | 21,369 |
| Dec 22, 2025 | 915.00 | 953.00 | 915.00 | 942.30 | 942.30 | 2.98% | 2,128 |
| Dec 21, 2025 | 836.90 | 945.60 | 836.90 | 915.00 | 915.00 | -0.27% | 22,745 |
| Dec 18, 2025 | 903.30 | 925.40 | 916.10 | 917.50 | 917.50 | 1.57% | 32,673 |
| Dec 17, 2025 | 886.60 | 914.10 | 886.60 | 903.30 | 903.30 | 1.88% | 29,768 |
| Dec 16, 2025 | 902.20 | 916.00 | 886.00 | 886.60 | 886.60 | -1.73% | 67,487 |
| Dec 15, 2025 | 880.10 | 908.10 | 880.10 | 902.20 | 902.20 | -0.87% | 939 |
| Dec 14, 2025 | 896.70 | 911.00 | 897.00 | 910.10 | 910.10 | 1.49% | 5,855 |
| Dec 11, 2025 | 894.90 | 897.00 | 890.00 | 896.70 | 896.70 | 0.20% | 1,243 |
| Dec 10, 2025 | 898.40 | 915.80 | 890.00 | 894.90 | 894.90 | -0.39% | 77,730 |
| Dec 9, 2025 | 923.00 | 923.00 | 895.00 | 898.40 | 898.40 | -0.01% | 21,454 |
| Dec 8, 2025 | 923.00 | 923.00 | 885.00 | 898.50 | 898.50 | 0.51% | 636 |
| Dec 7, 2025 | 886.40 | 923.00 | 880.90 | 893.90 | 893.90 | 0.85% | 5,068 |
| Dec 4, 2025 | 930.00 | 930.00 | 884.50 | 886.40 | 886.40 | 1.00% | 480 |
| Dec 3, 2025 | 882.10 | 882.10 | 875.10 | 877.60 | 876.10 | 0.58% | 190 |
| Dec 2, 2025 | 937.00 | 937.00 | 860.00 | 872.50 | 871.01 | 0.44% | 5,096 |
| Dec 1, 2025 | 967.00 | 967.00 | 860.00 | 868.70 | 867.22 | -5.07% | 43,452 |
| Nov 30, 2025 | 889.90 | 943.60 | 885.00 | 915.10 | 913.54 | 2.83% | 2,260 |
| Nov 27, 2025 | 900.10 | 900.10 | 880.20 | 889.90 | 888.38 | -1.13% | 23,007 |
| Nov 26, 2025 | 900.00 | 910.00 | 900.00 | 900.10 | 898.56 | 0.01% | 26,181 |
| Nov 25, 2025 | 933.20 | 933.20 | 880.00 | 900.00 | 898.46 | -2.60% | 131,558 |
| Nov 24, 2025 | 914.50 | 933.00 | 917.00 | 924.00 | 922.42 | 1.04% | 1,113 |
| Nov 23, 2025 | 901.00 | 915.00 | 901.00 | 914.50 | 912.94 | 1.05% | 11,913 |
| Nov 20, 2025 | 912.30 | 913.10 | 901.00 | 905.00 | 903.45 | -0.67% | 2,775 |