Elbit Imaging Ltd. (TLV:EMITF)
Israel · Delayed Price · Currency is ILS · Price in ILA 510.00
-18.00 (-3.41%)
At close: Nov 9, 2025
Elbit Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 5, 2025 | 634.60 | 730.00 | 623.40 | 628.70 | 628.70 | -0.93% | 33,264 |
| Sep 30, 2025 | 616.10 | 660.00 | 616.10 | 634.60 | 634.60 | 3.00% | 8,543 |
| Sep 29, 2025 | 635.00 | 635.00 | 602.40 | 616.10 | 616.10 | -3.05% | 2,815 |
| Sep 28, 2025 | 626.50 | 652.00 | 626.50 | 635.50 | 635.50 | 1.44% | 7,983 |
| Sep 25, 2025 | 617.60 | 631.00 | 631.00 | 626.50 | 626.50 | 1.44% | 200 |
| Sep 21, 2025 | 629.00 | 621.00 | 600.00 | 617.60 | 617.60 | -1.81% | 7,146 |
| Sep 17, 2025 | 628.10 | 630.00 | 628.10 | 629.00 | 629.00 | 0.14% | 1,200 |
| Sep 16, 2025 | 620.00 | 633.40 | 620.00 | 628.10 | 628.10 | 0.59% | 2,318 |
| Sep 15, 2025 | 633.40 | 637.00 | 620.00 | 624.40 | 624.40 | -1.42% | 10,984 |
| Sep 14, 2025 | 648.40 | 648.40 | 631.00 | 633.40 | 633.40 | -2.31% | 15,947 |
| 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 |