Skip to main content
Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,997.00
-80.00 (-3.85%)
Nov 12, 2026, 5:24 PM IST

TLV:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,077.002,077.001,997.001,997.001,997.00-3.85%26
Nov 11, 20262,077.002,077.002,077.002,077.002,077.00-41
Nov 10, 20262,077.002,077.002,077.002,077.002,077.00-3
Nov 9, 20262,077.002,076.002,076.002,077.002,077.00-29
Nov 6, 20262,077.002,077.002,077.002,077.002,077.00-704
Nov 5, 20262,077.002,077.002,077.002,077.002,077.00-4,050
Nov 4, 20262,077.002,077.002,077.002,077.002,077.00-138
Nov 3, 20262,084.002,077.002,077.002,077.002,077.00-0.34%550
Nov 2, 20262,053.002,085.002,072.002,084.002,084.001.51%257
Oct 30, 20262,011.002,084.002,011.002,053.002,053.002.09%783
Oct 29, 20262,080.002,080.002,011.002,011.002,011.00-3.32%1,006
Oct 28, 20262,084.002,080.002,080.002,080.002,080.00-0.19%106
Oct 26, 20262,084.002,084.002,084.002,084.002,084.00-98
Oct 23, 20262,084.002,083.002,083.002,084.002,084.00-20
Oct 22, 20262,086.002,084.002,084.002,084.002,084.00-0.10%87
Oct 19, 20262,086.002,086.002,086.002,086.002,086.00-425
Oct 16, 20262,088.002,086.002,086.002,086.002,086.00-0.10%335
Oct 15, 20262,088.002,088.002,088.002,088.002,088.00-29
Oct 14, 20262,088.002,088.002,088.002,088.002,088.00-2
Oct 13, 20262,060.002,088.002,088.002,088.002,088.001.36%446
Oct 12, 20262,081.002,060.002,060.002,060.002,060.00-1.01%334
Oct 9, 20262,028.002,082.002,028.002,081.002,081.002.61%4,932
Oct 8, 20262,033.002,033.002,021.002,028.002,028.00-0.25%2,551
Oct 7, 20262,007.002,034.002,007.002,033.002,033.001.30%150
Oct 6, 20262,005.002,034.002,000.002,007.002,007.000.10%2,700
Oct 5, 20261,999.002,034.001,940.002,005.002,005.000.30%9,097
Oct 1, 20262,040.002,040.001,951.001,999.001,999.00-0.60%257
Sep 30, 20261,993.002,040.002,000.002,011.002,011.000.90%2,770
Sep 29, 20262,036.002,000.001,980.001,993.001,993.00-2.11%1,500
Sep 28, 20262,042.002,093.001,991.002,036.002,036.00-0.29%540
Sep 24, 20262,092.002,080.002,000.002,042.002,042.00-2.39%1,531
Sep 23, 20262,096.002,092.002,092.002,092.002,092.00-0.19%294
Sep 22, 20262,098.002,098.002,090.002,096.002,096.003.10%1,175
Sep 17, 20262,039.002,033.002,033.002,033.002,033.00-0.29%115
Sep 16, 20261,996.002,039.002,036.002,039.002,039.002.15%438
Sep 15, 20262,037.001,950.001,950.001,996.001,996.00-2.01%46
Sep 14, 20262,008.002,037.002,008.002,037.002,037.001.44%200
Sep 10, 20262,039.002,038.001,956.002,008.002,008.00-1.52%3,859
Sep 9, 20262,039.002,039.002,039.002,039.002,039.00-102
Sep 8, 20262,039.002,039.002,039.002,039.002,039.00-110
Sep 7, 20262,039.002,039.002,039.002,039.002,039.00-2
Sep 4, 20262,039.002,039.002,039.002,039.002,039.00-7
Sep 3, 20262,038.002,039.002,038.002,039.002,039.000.05%72
Sep 2, 20262,037.002,039.002,035.002,038.002,038.000.05%2,007
Sep 1, 20262,038.002,037.002,037.002,037.002,037.00-0.05%912
Aug 31, 20262,038.002,037.002,037.002,038.002,038.00-47
Aug 28, 20262,019.002,038.002,038.002,038.002,038.000.94%847
Aug 27, 20262,031.002,039.002,010.002,019.002,019.00-0.59%3,139
Aug 26, 20261,999.002,039.001,999.002,031.002,031.001.80%7,536
Aug 25, 20261,900.002,029.001,900.001,995.001,995.005.89%25,134