Skip to main content
logo
Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,996.00
-4.00 (-0.20%)
Jun 24, 2026, 5:24 PM IDT

TLV:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,040.002,040.001,990.002,000.002,000.00-1.96%7,122
Jun 22, 20262,055.002,040.002,040.002,040.002,040.00-0.73%871
Jun 19, 20262,039.002,073.002,025.002,055.002,055.000.78%1,146
Jun 18, 20262,122.002,113.002,035.002,039.002,039.00-3.91%10,552
Jun 17, 20262,124.002,122.002,122.002,122.002,122.00-0.09%89
Jun 16, 20262,146.002,159.002,100.002,124.002,124.00-1.03%1,414
Jun 15, 20262,283.002,283.002,100.002,146.002,146.00-2.10%990
Jun 12, 20262,097.002,203.002,175.002,192.002,192.004.53%626
Jun 11, 20262,052.002,152.002,027.002,097.002,097.002.19%10,873
Jun 10, 20262,053.002,088.002,040.002,052.002,052.00-0.05%5,872
Jun 9, 20262,099.002,199.002,041.002,053.002,053.00-2.19%7,908
Jun 8, 20262,187.002,186.002,063.002,099.002,099.00-4.02%5,823
Jun 5, 20262,261.002,283.002,177.002,187.002,187.00-3.27%6,971
Jun 4, 20262,262.002,279.002,199.002,261.002,261.00-0.04%242
Jun 3, 20262,285.002,320.002,199.002,262.002,262.00-1.01%6,064
Jun 2, 20262,287.002,287.002,236.002,285.002,285.00-0.09%2,591
Jun 1, 20262,325.002,388.002,270.002,287.002,287.00-1.63%2,173
May 29, 20262,424.002,424.002,311.002,325.002,325.00-1.48%3,461
May 28, 20262,299.002,377.002,299.002,360.002,360.000.90%7,021
May 27, 20262,400.002,400.002,333.002,339.002,339.00-1.22%7,741
May 26, 20262,401.002,369.002,368.002,368.002,368.00-1.37%103
May 25, 20262,424.002,424.002,350.002,401.002,401.003.14%493
May 20, 20262,403.002,420.002,297.002,328.002,328.00-3.12%993
May 19, 20262,419.002,377.002,377.002,403.002,403.00-0.66%31
May 18, 20262,398.002,419.002,419.002,419.002,419.000.88%290
May 15, 20262,401.002,377.002,377.002,398.002,398.00-0.12%10
May 14, 20262,415.002,401.002,383.002,401.002,401.00-0.58%4,151
May 13, 20262,502.002,514.002,377.002,415.002,415.00-3.48%1,028
May 12, 20262,502.002,502.002,502.002,502.002,502.00-37
May 11, 20262,518.002,392.002,392.002,502.002,502.00-0.64%10
May 8, 20262,518.002,518.002,518.002,518.002,518.00-16
May 7, 20262,499.002,518.002,518.002,518.002,518.000.76%1,454
May 6, 20262,467.002,530.002,301.002,499.002,499.001.30%92
May 5, 20262,529.002,529.002,400.002,467.002,467.00-2.45%698
May 4, 20262,509.002,529.002,529.002,529.002,529.000.80%97
May 1, 20262,459.002,582.002,499.002,509.002,509.002.03%179
Apr 30, 20262,389.002,459.002,459.002,459.002,459.002.93%109
Apr 29, 20262,459.002,459.002,270.002,389.002,389.00-0.17%1,277
Apr 28, 20262,397.002,390.002,390.002,393.002,393.00-0.17%46
Apr 27, 20262,459.002,459.002,338.002,397.002,397.00-1.36%987
Apr 24, 20262,455.002,459.002,355.002,430.002,430.00-1.02%797
Apr 23, 20262,455.002,455.002,455.002,455.002,455.00-5
Apr 20, 20262,455.002,455.002,455.002,455.002,455.00-26
Apr 17, 20262,430.002,459.002,358.002,455.002,455.001.04%79
Apr 16, 20262,448.002,448.002,448.002,448.002,429.66-29
Apr 15, 20262,429.002,459.002,400.002,448.002,429.660.78%113
Apr 14, 20262,429.002,428.002,428.002,429.002,410.80-12
Apr 13, 20262,429.002,429.002,429.002,429.002,410.80-82
Apr 10, 20262,429.002,429.002,429.002,429.002,410.801.42%89
Apr 9, 20262,429.002,429.002,301.002,395.002,377.060.25%239