Skip to main content
logo
Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,261.00
-1.00 (-0.04%)
Jun 4, 2026, 5:24 PM IDT

TLV:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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