Skip to main content
logo
Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,814.00
+53.00 (1.92%)
At close: Dec 21, 2025

TLV:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20252,774.002,813.002,674.002,761.002,761.00-0.47%1,181
Dec 17, 20252,720.002,814.002,691.002,774.002,774.001.99%526
Dec 16, 20252,699.002,725.002,699.002,720.002,720.000.78%198
Dec 15, 20252,699.002,699.002,699.002,699.002,699.00-4
Dec 14, 20252,700.002,702.002,606.002,699.002,699.00-0.04%3,081
Dec 11, 20252,785.002,790.002,653.002,700.002,700.00-3.05%2,272
Dec 10, 20252,742.002,785.002,784.002,785.002,785.001.57%170
Dec 9, 20252,780.002,774.002,669.002,742.002,742.00-1.37%785
Dec 8, 20252,732.002,780.002,780.002,780.002,780.001.76%112
Dec 7, 20252,615.002,771.002,615.002,732.002,732.004.47%311
Dec 4, 20252,746.002,697.002,519.002,615.002,615.00-4.77%2,993
Dec 3, 20252,695.002,777.002,741.002,746.002,746.001.89%65
Dec 2, 20252,616.002,742.002,622.002,695.002,695.003.02%638
Dec 1, 20252,661.002,737.002,550.002,616.002,616.00-1.69%562
Nov 30, 20252,738.002,790.002,606.002,661.002,661.00-2.81%1,469
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