Skip to main content
logo
Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,699.00
+38.00 (1.43%)
Aug 14, 2025, 5:24 PM IDT

TLV:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252,689.002,689.002,622.002,661.002,661.00-1.04%327
Aug 12, 20252,728.002,728.002,635.002,689.002,689.00-1.43%2,370
Aug 11, 20252,735.002,779.002,651.002,728.002,728.00-0.26%3,800
Aug 10, 20252,780.002,780.002,700.002,735.002,735.00-1.62%643
Aug 7, 20252,909.002,909.002,711.002,780.002,780.00-2.59%7,355
Aug 6, 20252,851.002,990.002,779.002,854.002,854.000.11%1,533
Aug 5, 20252,879.002,925.002,747.002,851.002,851.00-0.97%996
Aug 4, 20252,907.002,940.002,765.002,879.002,879.00-0.96%1,539
Jul 31, 20252,926.002,980.002,846.002,907.002,907.00-0.65%980
Jul 30, 20252,973.002,990.002,869.002,926.002,926.00-1.58%1,703
Jul 29, 20253,015.003,015.002,921.002,973.002,973.00-1.39%1,463
Jul 28, 20253,015.003,015.003,015.003,015.003,015.000.50%207
Jul 27, 20253,007.003,007.003,000.003,000.003,000.00-0.23%108
Jul 24, 20252,930.003,016.002,930.003,007.003,007.002.63%898
Jul 23, 20252,950.002,950.002,892.002,930.002,930.00-0.68%1,070
Jul 22, 20252,998.002,998.002,950.002,950.002,950.00-1.60%2,837
Jul 21, 20252,999.003,013.002,990.002,998.002,998.00-0.03%146
Jul 20, 20253,033.003,033.002,999.002,999.002,999.00-1.12%100
Jul 17, 20253,033.003,033.003,033.003,033.003,033.00-36
Jul 16, 20253,033.003,033.003,033.003,033.003,033.00-24
Jul 15, 20253,033.003,033.003,033.003,033.003,033.00-47
Jul 14, 20253,033.003,033.003,033.003,033.003,033.00-83
Jul 13, 20253,033.003,033.003,033.003,033.003,033.00-72
Jul 10, 20253,033.003,033.003,033.003,033.003,033.00-122
Jul 9, 20253,033.003,033.003,033.003,033.003,033.00-77
Jul 8, 20253,060.003,075.003,010.003,033.003,033.00-0.88%280
Jul 7, 20253,075.003,075.003,049.003,060.003,060.000.36%271
Jul 6, 20253,050.003,050.003,048.003,049.003,049.001.03%348
Jul 3, 20253,075.003,075.002,987.003,018.003,018.001.04%824
Jul 2, 20252,952.003,077.002,952.002,987.002,987.001.19%347
Jul 1, 20252,998.003,040.002,940.002,952.002,952.000.41%1,092
Jun 30, 20252,940.002,940.002,940.002,940.002,940.001.07%338
Jun 29, 20252,920.002,920.002,900.002,909.002,909.000.31%217
Jun 26, 20252,896.002,940.002,829.002,900.002,900.000.14%731
Jun 25, 20252,902.002,934.002,843.002,896.002,896.00-0.21%448
Jun 24, 20252,883.002,914.002,882.002,902.002,902.000.66%846
Jun 23, 20252,979.003,058.002,804.002,883.002,883.000.49%1,015
Jun 22, 20252,847.002,890.002,847.002,869.002,869.000.77%2,358
Jun 19, 20252,847.002,847.002,847.002,847.002,847.00-198
Jun 18, 20252,845.002,847.002,845.002,847.002,847.000.07%129
Jun 17, 20252,846.002,846.002,800.002,845.002,845.001.61%319
Jun 16, 20252,800.002,800.002,799.002,800.002,800.002.34%597
Jun 15, 20252,736.002,736.002,735.002,736.002,736.00-298
Jun 12, 20252,859.002,859.002,736.002,736.002,736.00-4.30%128
Jun 11, 20252,859.002,859.002,859.002,859.002,859.00-35
Jun 10, 20252,859.002,859.002,859.002,859.002,859.000.46%474
Jun 9, 20252,846.002,846.002,846.002,846.002,846.00-127
Jun 8, 20252,813.002,847.002,813.002,846.002,846.001.17%318
Jun 5, 20252,800.002,847.002,731.002,813.002,813.000.46%1,497
Jun 4, 20252,800.002,800.002,800.002,800.002,800.00-46