Elbit Imaging Ltd. (TLV:EMITF)
Israel · Delayed Price · Currency is ILS · Price in ILA 633.40
-15.00 (-2.31%)
At close: Sep 14, 2025
Elbit Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 655.90 | 655.90 | 645.00 | 648.40 | 648.40 | -1.14% | 5,189 |
| Sep 10, 2025 | 705.00 | 750.00 | 630.00 | 655.90 | 655.90 | -5.52% | 21,404 |
| Sep 9, 2025 | 694.20 | 696.00 | 654.30 | 694.20 | 694.20 | - | 2,838 |
| Sep 8, 2025 | 667.70 | 700.00 | 650.00 | 694.20 | 694.20 | 3.97% | 36,562 |
| Sep 7, 2025 | 676.00 | 676.00 | 640.00 | 667.70 | 667.70 | -1.23% | 2,406 |
| Sep 4, 2025 | 695.10 | 695.10 | 675.00 | 676.00 | 676.00 | -2.75% | 20,017 |
| Sep 3, 2025 | 695.00 | 699.00 | 695.00 | 695.10 | 695.10 | -0.42% | 6,314 |
| Sep 2, 2025 | 675.00 | 699.00 | 675.00 | 698.00 | 698.00 | 3.41% | 7,988 |
| Sep 1, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.67% | 3,672 |
| Aug 31, 2025 | 669.70 | 671.00 | 669.70 | 670.50 | 670.50 | 0.12% | 1,272 |
| Aug 28, 2025 | 667.00 | 680.00 | 666.00 | 669.70 | 669.70 | 0.40% | 5,423 |
| Aug 27, 2025 | 675.70 | 675.70 | 666.00 | 667.00 | 667.00 | -1.29% | 9,635 |
| Aug 26, 2025 | 666.80 | 680.00 | 666.80 | 675.70 | 675.70 | 1.33% | 5,500 |
| Aug 25, 2025 | 664.00 | 670.00 | 663.00 | 666.80 | 666.80 | 0.51% | 17,049 |
| Aug 24, 2025 | 624.00 | 670.00 | 624.00 | 663.40 | 663.40 | 5.62% | 19,229 |
| Aug 21, 2025 | 645.00 | 667.00 | 620.00 | 628.10 | 628.10 | -2.62% | 21,383 |
| Aug 20, 2025 | 660.00 | 666.00 | 628.00 | 645.00 | 645.00 | -1.16% | 10,645 |
| Aug 19, 2025 | 625.00 | 665.00 | 625.00 | 652.60 | 652.60 | 0.93% | 5,433 |
| Aug 18, 2025 | 609.10 | 665.00 | 609.10 | 646.60 | 646.60 | 6.16% | 8,266 |
| Aug 17, 2025 | 624.90 | 655.60 | 602.00 | 609.10 | 609.10 | -2.53% | 12,279 |
| Aug 14, 2025 | 613.30 | 631.20 | 610.00 | 624.90 | 624.90 | 1.87% | 28,645 |
| Aug 13, 2025 | 623.40 | 650.10 | 610.00 | 613.40 | 613.40 | -1.60% | 14,502 |
| Aug 12, 2025 | 624.90 | 677.00 | 619.00 | 623.40 | 623.40 | -0.24% | 7,958 |
| Aug 11, 2025 | 649.30 | 700.00 | 611.00 | 624.90 | 624.90 | -3.76% | 50,090 |
| Aug 10, 2025 | 685.80 | 685.80 | 640.00 | 649.30 | 649.30 | -5.32% | 8,201 |
| Aug 7, 2025 | 739.10 | 734.00 | 664.90 | 685.80 | 685.80 | -7.21% | 20,520 |
| Aug 6, 2025 | 748.00 | 748.00 | 730.00 | 739.10 | 739.10 | 6.79% | 3,188 |
| Aug 5, 2025 | 718.90 | 718.90 | 650.00 | 692.10 | 692.10 | -3.73% | 7,755 |
| Aug 4, 2025 | 725.10 | 725.10 | 710.00 | 718.90 | 718.90 | -1.09% | 9,507 |
| Jul 31, 2025 | 744.40 | 760.00 | 713.00 | 726.80 | 726.80 | -2.36% | 21,409 |
| Jul 30, 2025 | 745.30 | 745.90 | 720.00 | 744.40 | 744.40 | -0.12% | 31,102 |
| Jul 29, 2025 | 743.00 | 748.00 | 725.00 | 745.30 | 745.30 | 0.31% | 9,756 |
| Jul 28, 2025 | 748.70 | 748.70 | 728.00 | 743.00 | 743.00 | -0.76% | 620 |
| Jul 27, 2025 | 756.10 | 757.00 | 740.00 | 748.70 | 748.70 | -0.98% | 22,654 |
| Jul 24, 2025 | 755.30 | 760.00 | 735.00 | 756.10 | 756.10 | 0.11% | 35,179 |
| Jul 23, 2025 | 738.80 | 765.00 | 700.50 | 755.30 | 755.30 | 2.23% | 56,961 |
| Jul 22, 2025 | 675.00 | 750.00 | 675.00 | 738.80 | 738.80 | 6.61% | 25,932 |
| Jul 21, 2025 | 702.50 | 702.50 | 675.00 | 693.00 | 693.00 | -1.35% | 23,509 |
| Jul 20, 2025 | 708.00 | 715.00 | 700.00 | 702.50 | 702.50 | -0.78% | 18,113 |
| Jul 17, 2025 | 746.40 | 746.40 | 702.00 | 708.00 | 708.00 | -5.14% | 3,319 |
| Jul 16, 2025 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | - | 1,572 |
| Jul 15, 2025 | 740.00 | 747.30 | 732.00 | 746.40 | 746.40 | -0.12% | 33,514 |
| Jul 14, 2025 | 749.10 | 749.10 | 746.90 | 747.30 | 747.30 | -0.24% | 2,545 |
| Jul 13, 2025 | 749.50 | 749.50 | 746.90 | 749.10 | 749.10 | -0.05% | 1,338 |
| Jul 10, 2025 | 750.00 | 750.00 | 749.00 | 749.50 | 749.50 | 0.07% | 14,546 |
| Jul 9, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | -0.13% | 7,751 |
| Jul 8, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2.04% | 13,882 |
| Jul 7, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | 2,500 |
| Jul 6, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | 1,650 |
| Jul 3, 2025 | 732.00 | 737.00 | 732.00 | 735.00 | 735.00 | 5.06% | 8,739 |