Elbit Imaging Ltd. (TLV:EMITF)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
666.80
+3.40 (0.51%)
At close: Aug 25, 2025, 5:14 PM IDT

Elbit Imaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025664.00670.00663.00666.80666.800.51%17,049
Aug 24, 2025624.00670.00624.00663.40663.405.62%19,229
Aug 21, 2025645.00667.00620.00628.10628.10-2.62%21,383
Aug 20, 2025660.00666.00628.00645.00645.00-1.16%10,645
Aug 19, 2025625.00665.00625.00652.60652.600.93%5,433
Aug 18, 2025609.10665.00609.10646.60646.606.16%8,266
Aug 17, 2025624.90655.60602.00609.10609.10-2.53%12,279
Aug 14, 2025613.30631.20610.00624.90624.901.87%28,645
Aug 13, 2025623.40650.10610.00613.40613.40-1.60%14,502
Aug 12, 2025624.90677.00619.00623.40623.40-0.24%7,958
Aug 11, 2025649.30700.00611.00624.90624.90-3.76%50,090
Aug 10, 2025685.80685.80640.00649.30649.30-5.32%8,201
Aug 7, 2025739.10734.00664.90685.80685.80-7.21%20,520
Aug 6, 2025748.00748.00730.00739.10739.106.79%3,188
Aug 5, 2025718.90718.90650.00692.10692.10-3.73%7,755
Aug 4, 2025725.10725.10710.00718.90718.90-1.09%9,507
Jul 31, 2025744.40760.00713.00726.80726.80-2.36%21,409
Jul 30, 2025745.30745.90720.00744.40744.40-0.12%31,102
Jul 29, 2025743.00748.00725.00745.30745.300.31%9,756
Jul 28, 2025748.70748.70728.00743.00743.00-0.76%620
Jul 27, 2025756.10757.00740.00748.70748.70-0.98%22,654
Jul 24, 2025755.30760.00735.00756.10756.100.11%35,179
Jul 23, 2025738.80765.00700.50755.30755.302.23%56,961
Jul 22, 2025675.00750.00675.00738.80738.806.61%25,932
Jul 21, 2025702.50702.50675.00693.00693.00-1.35%23,509
Jul 20, 2025708.00715.00700.00702.50702.50-0.78%18,113
Jul 17, 2025746.40746.40702.00708.00708.00-5.14%3,319
Jul 16, 2025746.40746.40746.40746.40746.40-1,572
Jul 15, 2025740.00747.30732.00746.40746.40-0.12%33,514
Jul 14, 2025749.10749.10746.90747.30747.30-0.24%2,545
Jul 13, 2025749.50749.50746.90749.10749.10-0.05%1,338
Jul 10, 2025750.00750.00749.00749.50749.500.07%14,546
Jul 9, 2025749.00749.00749.00749.00749.00-0.13%7,751
Jul 8, 2025750.00750.00750.00750.00750.002.04%13,882
Jul 7, 2025735.00735.00735.00735.00735.00-2,500
Jul 6, 2025735.00735.00735.00735.00735.00-1,650
Jul 3, 2025732.00737.00732.00735.00735.005.06%8,739
Jul 2, 2025699.60699.60699.60699.60699.60-5,218
Jul 1, 2025732.70732.70690.00699.60699.60-4.52%2,671
Jun 30, 2025733.00733.00732.00732.70732.70-2.31%3,575
Jun 29, 2025750.00750.00750.00750.00750.00-2,866
Jun 25, 2025750.00750.00750.00750.00750.00-1,372
Jun 24, 2025750.00750.00750.00750.00750.00-500
Jun 23, 2025750.00750.00750.00750.00750.00-10,255
Jun 22, 2025750.00750.00750.00750.00750.004.17%700
Jun 19, 2025720.00720.00720.00720.00720.00-3.92%11,751
Jun 18, 2025749.40749.40749.40749.40749.40-7,490
Jun 17, 2025750.00750.00748.00749.40749.40-0.08%4,606
Jun 16, 2025720.00750.00750.00750.00750.004.17%15,000
Jun 15, 2025748.00748.00720.00720.00720.00-3.74%19,487