Skip to main content
logo
Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,430.00
-25.00 (-1.02%)
Apr 24, 2026, 1:44 PM IDT

TLV:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,430.002,459.002,358.002,455.002,455.000.29%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
Apr 6, 20262,389.002,389.002,389.002,389.002,371.102.01%115
Apr 3, 20262,370.002,370.002,259.002,342.002,324.451.65%1,422
Mar 31, 20262,369.002,369.002,298.002,304.002,286.741.14%922
Mar 30, 20262,354.002,380.002,230.002,278.002,260.93-3.23%5,506
Mar 27, 20262,454.002,395.002,271.002,354.002,336.36-4.07%9,862
Mar 26, 20262,386.002,504.002,379.002,454.002,435.622.85%166
Mar 25, 20262,388.002,388.002,383.002,386.002,368.12-0.08%236
Mar 24, 20262,490.002,599.002,340.002,388.002,370.11-4.10%8,499
Mar 23, 20262,639.002,639.002,400.002,490.002,471.35-3.71%7,497
Mar 20, 20262,639.002,690.002,487.002,586.002,566.63-0.04%2,852
Mar 19, 20262,769.002,769.002,539.002,587.002,567.62-3.83%2,128
Mar 18, 20262,840.002,840.002,546.002,690.002,669.85-2.54%5,669
Mar 17, 20262,800.002,840.002,680.002,760.002,739.32-1.43%1,774
Mar 16, 20262,883.002,818.002,763.002,800.002,779.02-2.88%411
Mar 13, 20262,883.002,890.002,890.002,883.002,861.40-4
Mar 12, 20262,896.002,850.002,850.002,883.002,861.40-0.45%19
Mar 11, 20262,896.002,896.002,896.002,896.002,874.30-73
Mar 10, 20262,896.002,896.002,896.002,896.002,874.30-344
Mar 9, 20262,896.002,896.002,896.002,896.002,874.30-5
Mar 6, 20262,896.002,896.002,896.002,896.002,874.30-38
Mar 5, 20262,896.002,896.002,895.002,896.002,874.30-759
Mar 4, 20262,889.002,900.002,872.002,896.002,874.300.24%895
Mar 2, 20262,889.002,889.002,889.002,889.002,867.36-134
Feb 26, 20262,883.002,898.002,782.002,889.002,867.360.21%108
Feb 25, 20262,884.002,883.002,883.002,883.002,861.40-0.03%81
Feb 24, 20262,898.002,875.002,740.002,884.002,862.39-0.48%36
Feb 23, 20262,898.002,898.002,898.002,898.002,876.29-41
Feb 20, 20262,898.002,898.002,898.002,898.002,876.291.68%93
Feb 19, 20262,898.002,897.002,835.002,850.002,828.65-1.66%6,346
Feb 18, 20262,898.002,898.002,898.002,898.002,876.29-8
Feb 17, 20262,898.002,898.002,898.002,898.002,876.29-41
Feb 16, 20262,898.002,898.002,898.002,898.002,876.29-3
Feb 13, 20262,898.002,898.002,898.002,898.002,876.291.86%85
Feb 12, 20262,862.002,845.002,845.002,845.002,823.69-0.59%150
Feb 11, 20262,862.002,862.002,862.002,862.002,840.56-72
Feb 10, 20262,862.002,862.002,862.002,862.002,840.56-12
Feb 9, 20262,859.002,894.002,850.002,862.002,840.560.10%68
Feb 6, 20262,821.002,876.002,821.002,859.002,837.581.35%102
Feb 5, 20262,853.002,894.002,819.002,821.002,799.87-1.12%910
Feb 4, 20262,889.002,875.002,844.002,853.002,831.63-1.25%124