Elbit Imaging Ltd. (TLV:EMITF)
Israel · Delayed Price · Currency is ILS · Price in ILA 558.00
-4.30 (-0.76%)
At close: Mar 13, 2026
Elbit Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 562.30 | 562.30 | 557.00 | 558.00 | 558.00 | -0.76% | 2,205 |
| Mar 12, 2026 | 571.60 | 570.00 | 555.00 | 562.30 | 562.30 | -1.63% | 11,129 |
| Mar 11, 2026 | 576.90 | 576.00 | 555.00 | 571.60 | 571.60 | -0.92% | 24,055 |
| Mar 10, 2026 | 580.00 | 580.00 | 570.00 | 576.90 | 576.90 | -0.53% | 2,628 |
| Mar 9, 2026 | 556.00 | 602.00 | 556.00 | 580.00 | 580.00 | -0.21% | 30,977 |
| Mar 6, 2026 | 591.90 | 606.00 | 580.00 | 581.20 | 581.20 | -1.81% | 22,332 |
| Mar 5, 2026 | 570.60 | 605.00 | 555.00 | 591.90 | 591.90 | 3.73% | 65,478 |
| Mar 4, 2026 | 600.50 | 609.50 | 554.80 | 570.60 | 570.60 | -4.98% | 103,855 |
| Mar 2, 2026 | 584.00 | 604.00 | 584.00 | 600.50 | 600.50 | 4.95% | 142,337 |
| Feb 26, 2026 | 582.40 | 590.00 | 568.00 | 572.20 | 572.20 | -1.75% | 28,287 |
| Feb 25, 2026 | 601.80 | 601.80 | 581.00 | 582.40 | 582.40 | 0.19% | 4,143 |
| Feb 24, 2026 | 604.20 | 604.20 | 581.00 | 581.30 | 581.30 | -3.79% | 16,639 |
| Feb 23, 2026 | 582.40 | 607.00 | 575.00 | 604.20 | 604.20 | 1.05% | 122,940 |
| Feb 20, 2026 | 599.70 | 597.90 | 597.90 | 597.90 | 597.90 | -0.30% | 6,500 |
| Feb 19, 2026 | 601.80 | 605.00 | 582.40 | 599.70 | 599.70 | -0.35% | 38,089 |
| Feb 18, 2026 | 593.80 | 611.00 | 566.00 | 601.80 | 601.80 | 1.35% | 66,155 |
| Feb 17, 2026 | 591.20 | 603.00 | 574.10 | 593.80 | 593.80 | 0.44% | 26,234 |
| Feb 16, 2026 | 575.00 | 602.00 | 575.00 | 591.20 | 591.20 | 2.82% | 17,165 |
| Feb 13, 2026 | 584.40 | 582.90 | 570.00 | 575.00 | 575.00 | -1.61% | 14,443 |
| Feb 12, 2026 | 598.80 | 602.00 | 579.90 | 584.40 | 584.40 | -2.40% | 34,621 |
| Feb 11, 2026 | 595.90 | 601.80 | 570.00 | 598.80 | 598.80 | 2.24% | 57,807 |
| Feb 10, 2026 | 560.00 | 596.00 | 555.90 | 585.70 | 585.70 | 3.37% | 113,031 |
| Feb 9, 2026 | 525.00 | 585.00 | 505.10 | 566.60 | 566.60 | 10.41% | 77,483 |
| Feb 6, 2026 | 501.00 | 520.00 | 501.00 | 513.20 | 513.20 | 3.07% | 11,085 |
| Feb 5, 2026 | 520.00 | 520.00 | 492.10 | 497.90 | 497.90 | -4.25% | 34,141 |
| Feb 4, 2026 | 500.00 | 540.00 | 490.00 | 520.00 | 520.00 | 2.79% | 53,064 |
| Feb 3, 2026 | 506.00 | 510.00 | 500.00 | 505.90 | 505.90 | -0.02% | 33,807 |
| Feb 2, 2026 | 506.10 | 506.10 | 490.00 | 506.00 | 506.00 | 0.12% | 48,790 |
| Jan 30, 2026 | 502.10 | 513.00 | 490.00 | 505.40 | 505.40 | 0.66% | 6,896 |
| Jan 29, 2026 | 502.40 | 509.90 | 500.00 | 502.10 | 502.10 | -0.06% | 67,264 |
| Jan 28, 2026 | 500.10 | 513.80 | 500.10 | 502.40 | 502.40 | -1.55% | 19,896 |
| Jan 27, 2026 | 514.70 | 514.00 | 510.00 | 510.30 | 510.30 | -0.85% | 30,588 |
| Jan 26, 2026 | 490.80 | 514.90 | 490.80 | 514.70 | 514.70 | 4.87% | 11,859 |
| Jan 23, 2026 | 494.50 | 500.00 | 488.00 | 490.80 | 490.80 | -0.75% | 80,678 |
| Jan 22, 2026 | 495.00 | 515.00 | 492.00 | 494.50 | 494.50 | -0.10% | 128,629 |
| Jan 21, 2026 | 494.00 | 515.00 | 494.00 | 495.00 | 495.00 | 0.20% | 110,965 |
| Jan 20, 2026 | 494.00 | 494.00 | 491.40 | 494.00 | 494.00 | 0.37% | 10,519 |
| Jan 19, 2026 | 491.40 | 493.10 | 491.40 | 492.20 | 492.20 | 0.16% | 7,664 |
| Jan 16, 2026 | 500.00 | 500.00 | 490.80 | 491.40 | 491.40 | 3.06% | 20,844 |
| Jan 15, 2026 | 495.00 | 495.10 | 475.10 | 476.80 | 476.80 | -5.42% | 22,373 |
| Jan 14, 2026 | 495.00 | 510.00 | 495.00 | 504.10 | 504.10 | 1.02% | 20,120 |
| Jan 13, 2026 | 500.00 | 501.60 | 497.00 | 499.00 | 499.00 | -0.52% | 40,230 |
| Jan 12, 2026 | 508.00 | 515.00 | 499.80 | 501.60 | 501.60 | -0.95% | 44,561 |
| Jan 9, 2026 | 507.00 | 507.00 | 506.00 | 506.40 | 506.40 | 1.08% | 37,195 |
| Jan 8, 2026 | 470.20 | 512.70 | 470.20 | 501.00 | 501.00 | 1.62% | 19,365 |
| Jan 7, 2026 | 500.00 | 515.00 | 492.00 | 493.00 | 493.00 | - | 48,560 |
| Jan 6, 2026 | 478.20 | 496.60 | 470.00 | 493.00 | 493.00 | 3.09% | 82,348 |
| Jan 5, 2026 | 479.80 | 479.80 | 470.00 | 478.20 | 478.20 | -0.33% | 8,679 |
| Jan 1, 2026 | 491.90 | 495.00 | 465.00 | 479.80 | 479.80 | -0.85% | 30,687 |
| Dec 31, 2025 | 482.00 | 492.90 | 482.00 | 483.90 | 483.90 | 0.21% | 30,836 |