Elbit Imaging Ltd. (TLV:EMITF)
Israel · Delayed Price · Currency is ILS · Price in ILA 482.50
-33.60 (-6.51%)
Last updated: Dec 18, 2025, 3:33 PM IDT
Elbit Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 517.00 | 517.00 | 474.00 | 495.60 | 495.60 | -3.97% | 69,095 |
| Dec 17, 2025 | 476.00 | 520.00 | 476.00 | 516.10 | 516.10 | 5.89% | 16,992 |
| Dec 16, 2025 | 481.40 | 495.40 | 481.40 | 487.40 | 487.40 | 1.25% | 5,451 |
| Dec 15, 2025 | 483.60 | 506.50 | 480.00 | 481.40 | 481.40 | -0.45% | 13,984 |
| Dec 14, 2025 | 471.80 | 506.50 | 471.80 | 483.60 | 483.60 | 2.54% | 35,508 |
| Dec 11, 2025 | 458.20 | 475.90 | 458.20 | 471.60 | 471.60 | 2.92% | 14,020 |
| Dec 10, 2025 | 444.90 | 470.00 | 450.00 | 458.20 | 458.20 | 2.99% | 9,661 |
| Dec 9, 2025 | 442.20 | 464.20 | 420.00 | 444.90 | 444.90 | 0.61% | 6,624 |
| Dec 8, 2025 | 435.20 | 476.90 | 435.20 | 442.20 | 442.20 | 1.61% | 17,509 |
| Dec 7, 2025 | 416.50 | 450.00 | 414.90 | 435.20 | 435.20 | 4.49% | 15,433 |
| Dec 4, 2025 | 425.00 | 460.90 | 400.00 | 416.50 | 416.50 | -1.09% | 55,159 |
| Dec 3, 2025 | 440.00 | 462.90 | 416.50 | 421.10 | 421.10 | -5.14% | 64,228 |
| Dec 2, 2025 | 476.10 | 480.00 | 440.00 | 443.90 | 443.90 | -6.76% | 74,037 |
| Dec 1, 2025 | 494.70 | 525.00 | 476.00 | 476.10 | 476.10 | -3.76% | 24,234 |
| Nov 30, 2025 | 495.00 | 496.00 | 482.00 | 494.70 | 494.70 | -0.26% | 3,227 |
| Nov 27, 2025 | 456.90 | 496.90 | 456.90 | 496.00 | 496.00 | 8.56% | 7,718 |
| Nov 26, 2025 | 494.80 | 494.80 | 455.00 | 456.90 | 456.90 | -4.61% | 25,325 |
| Nov 25, 2025 | 481.40 | 539.00 | 470.00 | 479.00 | 479.00 | -0.50% | 48,508 |
| Nov 24, 2025 | 486.10 | 486.10 | 475.00 | 481.40 | 481.40 | -0.97% | 2,625 |
| Nov 23, 2025 | 496.30 | 495.00 | 480.00 | 486.10 | 486.10 | -2.06% | 18,688 |
| Nov 20, 2025 | 500.50 | 500.50 | 490.00 | 496.30 | 496.30 | -0.84% | 35,463 |
| Nov 19, 2025 | 512.80 | 512.00 | 500.00 | 500.50 | 500.50 | -2.40% | 18,758 |
| Nov 18, 2025 | 524.00 | 524.00 | 487.10 | 512.80 | 512.80 | -2.32% | 3,747 |
| Nov 17, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 15,773 |
| Nov 16, 2025 | 525.00 | 525.00 | 524.00 | 525.00 | 525.00 | - | 32,759 |
| Nov 13, 2025 | 525.00 | 525.10 | 525.00 | 525.00 | 525.00 | -0.92% | 10,000 |
| Nov 12, 2025 | 530.00 | 545.00 | 520.00 | 529.90 | 529.90 | 1.03% | 53,933 |
| Nov 11, 2025 | 505.00 | 526.90 | 505.00 | 524.50 | 524.50 | 1.84% | 16,301 |
| Nov 10, 2025 | 510.50 | 539.80 | 500.00 | 515.00 | 515.00 | 0.88% | 60,688 |
| Nov 9, 2025 | 512.00 | 515.00 | 510.00 | 510.50 | 510.50 | -3.31% | 33,450 |
| Nov 6, 2025 | 540.00 | 540.00 | 520.00 | 528.00 | 528.00 | -2.57% | 15,837 |
| Nov 5, 2025 | 541.90 | 560.00 | 540.00 | 541.90 | 541.90 | - | 12,195 |
| Nov 4, 2025 | 550.00 | 550.00 | 506.30 | 541.90 | 541.90 | -1.47% | 2,032 |
| Nov 3, 2025 | 552.10 | 552.10 | 550.00 | 550.00 | 550.00 | -0.38% | 9,746 |
| Nov 2, 2025 | 555.10 | 555.10 | 551.00 | 552.10 | 552.10 | -0.67% | 4,118 |
| Oct 30, 2025 | 555.10 | 565.00 | 536.00 | 555.80 | 555.80 | -2.70% | 11,108 |
| Oct 29, 2025 | 593.40 | 590.00 | 571.00 | 571.20 | 571.20 | -3.74% | 7,670 |
| Oct 28, 2025 | 597.60 | 571.00 | 571.00 | 593.40 | 593.40 | -0.70% | 51 |
| Oct 27, 2025 | 598.00 | 598.00 | 561.50 | 597.60 | 597.60 | 2.77% | 10,362 |
| Oct 26, 2025 | 585.20 | 596.00 | 557.00 | 581.50 | 581.50 | -0.63% | 3,413 |
| Oct 23, 2025 | 590.00 | 588.00 | 585.00 | 585.20 | 585.20 | -0.81% | 11,236 |
| Oct 22, 2025 | 604.90 | 603.00 | 590.00 | 590.00 | 590.00 | -2.46% | 49,599 |
| Oct 21, 2025 | 594.30 | 648.00 | 594.00 | 604.90 | 604.90 | 1.78% | 27,499 |
| Oct 20, 2025 | 615.00 | 615.00 | 585.00 | 594.30 | 594.30 | -0.15% | 1,350 |
| Oct 19, 2025 | 618.60 | 618.60 | 582.00 | 595.20 | 595.20 | -3.78% | 16,376 |
| Oct 16, 2025 | 646.00 | 646.00 | 610.00 | 618.60 | 618.60 | -0.23% | 10,251 |
| Oct 15, 2025 | 620.00 | 648.00 | 620.00 | 620.00 | 620.00 | -3.71% | 12,718 |
| Oct 12, 2025 | 645.80 | 644.60 | 630.00 | 643.90 | 643.90 | -0.29% | 594 |
| Oct 9, 2025 | 628.70 | 658.00 | 628.70 | 645.80 | 645.80 | 3.08% | 46,760 |
| Oct 8, 2025 | 628.70 | 628.00 | 620.00 | 626.50 | 626.50 | -0.35% | 1,590 |