Skip to main content
logo
Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,670.00
-14.00 (-0.52%)
Sep 11, 2025, 5:24 PM IDT

TLV:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20252,684.002,684.002,670.002,670.002,670.00-0.52%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, 20252,649.002,649.002,640.002,644.002,644.00-0.19%42
Sep 7, 20252,700.002,700.002,609.002,649.002,649.001.53%591
Sep 4, 20252,496.002,613.002,496.002,609.002,609.004.53%352
Sep 3, 20252,451.002,557.002,451.002,496.002,496.001.84%157
Sep 2, 20252,497.002,497.002,428.002,451.002,451.00-1.84%1,022
Sep 1, 20252,497.002,497.002,497.002,497.002,497.00-24
Aug 31, 20252,650.002,650.002,409.002,497.002,497.000.32%2,703
Aug 28, 20252,553.002,553.002,440.002,489.002,489.00-2.51%1,750
Aug 27, 20252,611.002,611.002,500.002,553.002,553.00-2.22%4,248
Aug 26, 20252,704.002,787.002,526.002,611.002,611.00-3.44%9,615
Aug 25, 20252,799.002,799.002,614.002,704.002,704.000.48%766
Aug 24, 20252,756.002,799.002,625.002,691.002,691.00-2.36%2,042
Aug 21, 20252,788.002,788.002,656.002,756.002,756.00-1.15%699
Aug 20, 20252,792.002,792.002,780.002,788.002,788.00-0.14%23
Aug 19, 20252,799.002,799.002,765.002,792.002,792.000.94%248
Aug 18, 20252,766.002,766.002,766.002,766.002,766.00-20
Aug 17, 20252,799.002,799.002,676.002,766.002,766.003.06%826
Aug 14, 20252,661.002,700.002,590.002,684.002,684.000.86%1,906
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