Skip to main content
logo
Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,342.00
+38.00 (1.65%)
Apr 3, 2026, 1:44 PM IDT

TLV:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,370.002,370.002,259.002,342.002,342.001.65%1,422
Mar 31, 20262,369.002,369.002,298.002,304.002,304.001.14%922
Mar 30, 20262,354.002,380.002,230.002,278.002,278.00-3.23%5,506
Mar 27, 20262,454.002,395.002,271.002,354.002,354.00-4.07%9,862
Mar 26, 20262,386.002,504.002,379.002,454.002,454.002.85%166
Mar 25, 20262,388.002,388.002,383.002,386.002,386.00-0.08%236
Mar 24, 20262,490.002,599.002,340.002,388.002,388.00-4.10%8,499
Mar 23, 20262,639.002,639.002,400.002,490.002,490.00-3.71%7,497
Mar 20, 20262,639.002,690.002,487.002,586.002,586.00-0.04%2,852
Mar 19, 20262,769.002,769.002,539.002,587.002,587.00-3.83%2,128
Mar 18, 20262,840.002,840.002,546.002,690.002,690.00-2.54%5,669
Mar 17, 20262,800.002,840.002,680.002,760.002,760.00-1.43%1,774
Mar 16, 20262,883.002,818.002,763.002,800.002,800.00-2.88%411
Mar 13, 20262,883.002,890.002,890.002,883.002,883.00-4
Mar 12, 20262,896.002,850.002,850.002,883.002,883.00-0.45%19
Mar 11, 20262,896.002,896.002,896.002,896.002,896.00-73
Mar 10, 20262,896.002,896.002,896.002,896.002,896.00-344
Mar 9, 20262,896.002,896.002,896.002,896.002,896.00-5
Mar 6, 20262,896.002,896.002,896.002,896.002,896.00-38
Mar 5, 20262,896.002,896.002,895.002,896.002,896.00-759
Mar 4, 20262,889.002,900.002,872.002,896.002,896.000.24%895
Mar 2, 20262,889.002,889.002,889.002,889.002,889.00-134
Feb 26, 20262,883.002,898.002,782.002,889.002,889.000.21%108
Feb 25, 20262,884.002,883.002,883.002,883.002,883.00-0.03%81
Feb 24, 20262,898.002,875.002,740.002,884.002,884.00-0.48%36
Feb 23, 20262,898.002,898.002,898.002,898.002,898.00-41
Feb 20, 20262,898.002,898.002,898.002,898.002,898.001.68%93
Feb 19, 20262,898.002,897.002,835.002,850.002,850.00-1.66%6,346
Feb 18, 20262,898.002,898.002,898.002,898.002,898.00-8
Feb 17, 20262,898.002,898.002,898.002,898.002,898.00-41
Feb 16, 20262,898.002,898.002,898.002,898.002,898.00-3
Feb 13, 20262,898.002,898.002,898.002,898.002,898.001.86%85
Feb 12, 20262,862.002,845.002,845.002,845.002,845.00-0.59%150
Feb 11, 20262,862.002,862.002,862.002,862.002,862.00-72
Feb 10, 20262,862.002,862.002,862.002,862.002,862.00-12
Feb 9, 20262,859.002,894.002,850.002,862.002,862.000.10%68
Feb 6, 20262,821.002,876.002,821.002,859.002,859.001.35%102
Feb 5, 20262,853.002,894.002,819.002,821.002,821.00-1.12%910
Feb 4, 20262,889.002,875.002,844.002,853.002,853.00-1.25%124
Feb 3, 20262,889.002,889.002,889.002,889.002,889.00-13
Feb 2, 20262,888.002,897.002,843.002,889.002,889.000.03%826
Jan 30, 20262,897.002,883.002,883.002,888.002,888.00-0.31%44
Jan 29, 20262,897.002,897.002,897.002,897.002,897.00-107
Jan 28, 20262,898.002,898.002,898.002,897.002,897.001.36%69
Jan 27, 20262,898.002,898.002,840.002,858.002,858.00-1.38%89
Jan 26, 20262,898.002,898.002,898.002,898.002,898.00-137
Jan 23, 20262,898.002,898.002,898.002,898.002,898.000.80%159
Jan 22, 20262,898.002,898.002,866.002,875.002,875.000.31%281
Jan 21, 20262,879.002,879.002,712.002,866.002,866.00-0.45%482
Jan 20, 20262,876.002,898.002,876.002,879.002,879.000.10%407