Skip to main content
logo
Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,689.00
+1.00 (0.04%)
Nov 27, 2025, 5:24 PM IDT

TLV:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 20252,750.002,750.002,689.002,738.002,738.001.86%929
Nov 26, 20252,863.002,688.002,688.002,688.002,688.00-6.11%79
Nov 25, 20252,863.002,863.002,863.002,863.002,863.00-9
Nov 24, 20252,868.002,860.002,860.002,863.002,863.00-0.17%42
Nov 23, 20252,809.002,869.002,809.002,868.002,868.002.10%132
Nov 20, 20252,837.002,869.002,731.002,809.002,809.00-0.99%992
Nov 19, 20252,862.002,862.002,827.002,837.002,837.00-0.87%746
Nov 18, 20252,869.002,870.002,769.002,862.002,862.00-0.24%2,184
Nov 17, 20252,871.002,870.002,869.002,869.002,869.00-0.07%190
Nov 16, 20252,872.002,870.002,870.002,871.002,871.00-0.03%26
Nov 13, 20252,880.002,880.002,865.002,872.002,872.002.90%273
Nov 12, 20252,805.002,858.002,735.002,791.002,791.002.05%2,131
Nov 11, 20252,795.002,795.002,662.002,735.002,735.00-2.15%340
Nov 10, 20252,795.002,795.002,795.002,795.002,795.00-35
Nov 9, 20252,778.002,805.002,665.002,795.002,795.000.61%123
Nov 6, 20252,788.002,830.002,770.002,778.002,778.00-0.36%710
Nov 5, 20252,842.002,840.002,717.002,788.002,788.00-1.90%2,077
Nov 4, 20252,842.002,842.002,842.002,842.002,842.00-19
Nov 3, 20252,840.002,848.002,840.002,842.002,842.000.07%60
Nov 2, 20252,830.002,840.002,840.002,840.002,840.000.35%623
Oct 30, 20252,899.002,845.002,730.002,830.002,830.00-2.38%143
Oct 29, 20252,885.002,900.002,885.002,899.002,899.000.49%84
Oct 28, 20252,863.002,898.002,865.002,885.002,885.000.77%117
Oct 27, 20252,831.002,864.002,845.002,863.002,863.001.13%110
Oct 26, 20252,840.002,840.002,820.002,831.002,831.001.14%184
Oct 23, 20252,813.002,847.002,753.002,799.002,799.00-0.50%675
Oct 22, 20252,750.002,849.002,749.002,813.002,813.002.29%634
Oct 21, 20252,700.002,750.002,750.002,750.002,750.001.85%300
Oct 20, 20252,688.002,700.002,688.002,700.002,700.000.45%301
Oct 19, 20252,649.002,762.002,649.002,688.002,688.001.47%461
Oct 16, 20252,649.002,649.002,649.002,649.002,649.00-58
Oct 15, 20252,649.002,649.002,649.002,649.002,649.00-127
Oct 12, 20252,649.002,649.002,649.002,649.002,649.00-22
Oct 9, 20252,649.002,649.002,649.002,649.002,649.00-11
Oct 8, 20252,649.002,649.002,649.002,649.002,649.00-135
Oct 5, 20252,649.002,649.002,649.002,649.002,649.00-11
Sep 30, 20252,579.002,649.002,649.002,649.002,649.002.71%214
Sep 29, 20252,648.002,648.002,548.002,579.002,579.00-2.61%1,480
Sep 28, 20252,627.002,649.002,627.002,648.002,648.000.80%110
Sep 25, 20252,650.002,650.002,582.002,627.002,627.001.74%188
Sep 21, 20252,626.002,626.002,509.002,582.002,582.00-1.68%472
Sep 18, 20252,650.002,621.002,621.002,626.002,626.00-0.91%65
Sep 17, 20252,674.002,650.002,650.002,650.002,650.00-0.90%411
Sep 16, 20252,677.002,677.002,665.002,674.002,674.00-0.11%2,233
Sep 15, 20252,675.002,689.002,675.002,677.002,677.000.07%425
Sep 14, 20252,670.002,688.002,670.002,675.002,675.000.19%180
Sep 11, 20252,684.002,670.002,670.002,670.002,670.00-0.52%116
Sep 10, 20252,689.002,689.002,630.002,684.002,684.002.17%330
Sep 9, 20252,689.002,689.002,564.002,627.002,627.00-0.64%409
Sep 8, 20252,649.002,640.002,640.002,644.002,644.00-0.19%42