Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,883.00
-37.00 (-1.93%)
Aug 3, 2026, 5:24 PM IDT
TLV:EMDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,920.00 | 1,920.00 | 1,897.00 | 1,915.00 | - | -0.26% | 301 |
| 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 |
| Jul 1, 2026 | 2,016.00 | 2,047.00 | 2,005.00 | 2,018.00 | 2,018.00 | 0.10% | 3,966 |
| Jun 30, 2026 | 2,009.00 | 2,031.00 | 2,005.00 | 2,016.00 | 2,016.00 | 0.35% | 1,439 |
| Jun 29, 2026 | 2,026.00 | 2,031.00 | 2,005.00 | 2,009.00 | 2,009.00 | -0.84% | 248 |
| Jun 26, 2026 | 2,014.00 | 2,030.00 | 1,950.00 | 2,026.00 | 2,026.00 | 0.60% | 6,697 |
| Jun 25, 2026 | 2,008.00 | 2,031.00 | 1,981.00 | 2,014.00 | 2,014.00 | 0.30% | 2,460 |
| Jun 24, 2026 | 2,000.00 | 2,031.00 | 1,995.00 | 2,008.00 | 2,008.00 | 0.40% | 4,656 |
| Jun 23, 2026 | 2,040.00 | 2,040.00 | 1,990.00 | 2,000.00 | 2,000.00 | -1.96% | 7,122 |
| Jun 22, 2026 | 2,055.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.73% | 871 |
| Jun 19, 2026 | 2,039.00 | 2,073.00 | 2,025.00 | 2,055.00 | 2,055.00 | 0.78% | 1,146 |
| Jun 18, 2026 | 2,122.00 | 2,113.00 | 2,035.00 | 2,039.00 | 2,039.00 | -3.91% | 10,552 |
| Jun 17, 2026 | 2,124.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | -0.09% | 89 |
| Jun 16, 2026 | 2,146.00 | 2,159.00 | 2,100.00 | 2,124.00 | 2,124.00 | -1.03% | 1,414 |
| Jun 15, 2026 | 2,283.00 | 2,283.00 | 2,100.00 | 2,146.00 | 2,146.00 | -2.10% | 990 |
| Jun 12, 2026 | 2,097.00 | 2,203.00 | 2,175.00 | 2,192.00 | 2,192.00 | 4.53% | 626 |
| Jun 11, 2026 | 2,052.00 | 2,152.00 | 2,027.00 | 2,097.00 | 2,097.00 | 2.19% | 10,873 |
| Jun 10, 2026 | 2,053.00 | 2,088.00 | 2,040.00 | 2,052.00 | 2,052.00 | -0.05% | 5,872 |
| Jun 9, 2026 | 2,099.00 | 2,199.00 | 2,041.00 | 2,053.00 | 2,053.00 | -2.19% | 7,908 |
| Jun 8, 2026 | 2,187.00 | 2,186.00 | 2,063.00 | 2,099.00 | 2,099.00 | -4.02% | 5,823 |
| Jun 5, 2026 | 2,261.00 | 2,283.00 | 2,177.00 | 2,187.00 | 2,187.00 | -3.27% | 6,971 |
| Jun 4, 2026 | 2,262.00 | 2,279.00 | 2,199.00 | 2,261.00 | 2,261.00 | -0.04% | 242 |
| Jun 3, 2026 | 2,285.00 | 2,320.00 | 2,199.00 | 2,262.00 | 2,262.00 | -1.01% | 6,064 |
| Jun 2, 2026 | 2,287.00 | 2,287.00 | 2,236.00 | 2,285.00 | 2,285.00 | -0.09% | 2,591 |
| Jun 1, 2026 | 2,325.00 | 2,388.00 | 2,270.00 | 2,287.00 | 2,287.00 | -1.63% | 2,173 |
| May 29, 2026 | 2,424.00 | 2,424.00 | 2,311.00 | 2,325.00 | 2,325.00 | -1.48% | 3,461 |
| May 28, 2026 | 2,299.00 | 2,377.00 | 2,299.00 | 2,360.00 | 2,360.00 | 0.90% | 7,021 |
| May 27, 2026 | 2,400.00 | 2,400.00 | 2,333.00 | 2,339.00 | 2,339.00 | -1.22% | 7,741 |
| May 26, 2026 | 2,401.00 | 2,369.00 | 2,368.00 | 2,368.00 | 2,368.00 | -1.37% | 103 |
| May 25, 2026 | 2,424.00 | 2,424.00 | 2,350.00 | 2,401.00 | 2,401.00 | 3.14% | 493 |