Skip to main content
logo
Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,770.00
-18.00 (-0.65%)
Nov 6, 2025, 5:24 PM IDT

TLV:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20252,788.002,830.002,770.002,778.002,778.00-0.36%710
Nov 5, 20252,842.002,842.002,717.002,788.002,788.00-1.90%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, 20252,830.002,840.002,830.002,840.002,840.000.35%623
Oct 30, 20252,899.002,899.002,730.002,830.002,830.00-2.38%143
Oct 29, 20252,885.002,900.002,885.002,899.002,899.000.49%84
Oct 28, 20252,863.002,898.002,863.002,885.002,885.000.77%117
Oct 27, 20252,831.002,864.002,831.002,863.002,863.001.13%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, 20252,700.002,750.002,700.002,750.002,750.001.85%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, 20252,649.002,649.002,649.002,649.002,649.00-214
Sep 30, 20252,579.002,649.002,579.002,649.002,649.002.71%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, 20252,650.002,650.002,621.002,626.002,626.00-0.91%65
Sep 17, 20252,674.002,674.002,650.002,650.002,650.00-0.90%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, 20252,684.002,684.002,670.002,670.002,670.00-0.52%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