Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,956.00
-52.00 (-2.59%)
Sep 10, 2026, 5:24 PM IDT
TLV:EMDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2,039.00 | 2,038.00 | 1,956.00 | 2,008.00 | 2,008.00 | -1.52% | 3,859 |
| Sep 9, 2026 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | - | 102 |
| Sep 8, 2026 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | - | 110 |
| Sep 7, 2026 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | - | 2 |
| Sep 4, 2026 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | - | 7 |
| Sep 3, 2026 | 2,038.00 | 2,039.00 | 2,038.00 | 2,039.00 | 2,039.00 | 0.05% | 72 |
| Sep 2, 2026 | 2,037.00 | 2,039.00 | 2,035.00 | 2,038.00 | 2,038.00 | 0.05% | 2,007 |
| Sep 1, 2026 | 2,038.00 | 2,037.00 | 2,037.00 | 2,037.00 | 2,037.00 | -0.05% | 912 |
| Aug 31, 2026 | 2,038.00 | 2,037.00 | 2,037.00 | 2,038.00 | 2,038.00 | - | 47 |
| Aug 28, 2026 | 2,019.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 0.94% | 847 |
| Aug 27, 2026 | 2,031.00 | 2,039.00 | 2,010.00 | 2,019.00 | 2,019.00 | -0.59% | 3,139 |
| Aug 26, 2026 | 1,999.00 | 2,039.00 | 1,999.00 | 2,031.00 | 2,031.00 | 1.80% | 7,536 |
| Aug 25, 2026 | 1,900.00 | 2,029.00 | 1,900.00 | 1,995.00 | 1,995.00 | 5.89% | 25,134 |
| Aug 24, 2026 | 1,879.00 | 1,889.00 | 1,880.00 | 1,884.00 | 1,884.00 | 0.27% | 808 |
| Aug 21, 2026 | 1,877.00 | 1,882.00 | 1,878.00 | 1,879.00 | 1,879.00 | 0.11% | 3,747 |
| Aug 20, 2026 | 1,845.00 | 1,878.00 | 1,801.00 | 1,877.00 | 1,877.00 | 1.73% | 986 |
| Aug 19, 2026 | 1,880.00 | 1,880.00 | 1,800.00 | 1,845.00 | 1,845.00 | 2.56% | 10,520 |
| Aug 18, 2026 | 1,800.00 | 1,851.00 | 1,774.00 | 1,799.00 | 1,799.00 | -0.06% | 8,756 |
| Aug 17, 2026 | 1,801.00 | 1,820.00 | 1,767.00 | 1,800.00 | 1,800.00 | -0.06% | 8,692 |
| Aug 14, 2026 | 1,807.00 | 1,807.00 | 1,786.00 | 1,801.00 | 1,801.00 | 2.62% | 1,902 |
| Aug 13, 2026 | 1,700.00 | 1,784.00 | 1,690.00 | 1,755.00 | 1,755.00 | 3.24% | 365,568 |
| Aug 12, 2026 | 1,800.00 | 1,800.00 | 1,699.00 | 1,700.00 | 1,700.00 | -1.11% | 52,174 |
| Aug 11, 2026 | 1,720.00 | 1,775.00 | 1,691.00 | 1,719.00 | 1,719.00 | 0.17% | 44,631 |
| Aug 10, 2026 | 1,777.00 | 1,758.00 | 1,706.00 | 1,716.00 | 1,716.00 | -3.43% | 10,492 |
| Aug 7, 2026 | 1,783.00 | 1,777.00 | 1,776.00 | 1,777.00 | 1,777.00 | -0.34% | 1,780 |
| Aug 6, 2026 | 1,778.00 | 1,786.00 | 1,740.00 | 1,783.00 | 1,783.00 | 0.28% | 20,296 |
| Aug 5, 2026 | 1,855.00 | 1,855.00 | 1,763.00 | 1,778.00 | 1,778.00 | -4.15% | 20,529 |
| Aug 4, 2026 | 1,890.00 | 1,901.00 | 1,851.00 | 1,855.00 | 1,855.00 | -1.85% | 3,886 |
| Aug 3, 2026 | 1,920.00 | 1,915.00 | 1,883.00 | 1,890.00 | 1,890.00 | -1.56% | 3,548 |
| Jul 31, 2026 | 1,901.00 | 1,921.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1.00% | 312 |
| Jul 30, 2026 | 1,902.00 | 1,865.00 | 1,865.00 | 1,901.00 | 1,901.00 | -0.05% | 2 |
| Jul 29, 2026 | 1,917.00 | 1,935.00 | 1,830.00 | 1,902.00 | 1,902.00 | -0.78% | 1,515 |
| Jul 28, 2026 | 1,943.00 | 1,864.00 | 1,864.00 | 1,917.00 | 1,917.00 | -1.34% | 33 |
| Jul 27, 2026 | 1,943.00 | 1,944.00 | 1,943.00 | 1,943.00 | 1,943.00 | - | 139 |
| Jul 24, 2026 | 1,935.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.41% | 105 |
| Jul 22, 2026 | 1,940.00 | 1,935.00 | 1,932.00 | 1,935.00 | 1,935.00 | -0.26% | 249 |
| Jul 21, 2026 | 1,935.00 | 1,954.00 | 1,922.00 | 1,940.00 | 1,940.00 | 0.26% | 12,363 |
| Jul 20, 2026 | 1,905.00 | 1,940.00 | 1,899.00 | 1,935.00 | 1,935.00 | 1.57% | 7,182 |
| Jul 17, 2026 | 1,908.00 | 1,917.00 | 1,891.00 | 1,905.00 | 1,905.00 | -0.16% | 275 |
| Jul 16, 2026 | 1,904.00 | 1,912.00 | 1,890.00 | 1,908.00 | 1,908.00 | 0.21% | 252 |
| Jul 15, 2026 | 1,908.00 | 1,915.00 | 1,890.00 | 1,904.00 | 1,904.00 | -0.21% | 2,777 |
| Jul 14, 2026 | 1,922.00 | 1,929.00 | 1,900.00 | 1,908.00 | 1,908.00 | -0.73% | 2,419 |
| Jul 13, 2026 | 1,965.00 | 1,966.00 | 1,910.00 | 1,922.00 | 1,922.00 | -2.19% | 5,962 |
| Jul 10, 2026 | 1,969.00 | 2,022.00 | 1,941.00 | 1,965.00 | 1,965.00 | -0.20% | 6,630 |
| Jul 9, 2026 | 1,978.00 | 2,022.00 | 1,940.00 | 1,969.00 | 1,969.00 | -0.46% | 3,234 |
| Jul 8, 2026 | 1,942.00 | 2,008.00 | 1,940.00 | 1,978.00 | 1,978.00 | 1.85% | 2,281 |
| Jul 7, 2026 | 1,984.00 | 1,984.00 | 1,913.00 | 1,942.00 | 1,942.00 | -2.12% | 20,533 |
| Jul 6, 2026 | 2,008.00 | 2,000.00 | 1,970.00 | 1,984.00 | 1,984.00 | -1.20% | 615 |
| Jul 3, 2026 | 2,016.00 | 2,026.00 | 2,006.00 | 2,008.00 | 2,008.00 | -0.40% | 726 |
| Jul 2, 2026 | 2,018.00 | 2,094.00 | 2,006.00 | 2,016.00 | 2,016.00 | -0.10% | 2,309 |