Elbit Imaging Ltd. (TLV:EMITF)
Israel · Delayed Price · Currency is ILS · Price in ILA 505.40
+3.30 (0.66%)
At close: Jan 30, 2026
Elbit Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 464.20 | 494.70 | 460.00 | 482.90 | 482.90 | 4.10% | 19,829 |
| Dec 29, 2025 | 465.00 | 470.00 | 460.00 | 463.90 | 463.90 | -1.30% | 31,945 |
| Dec 28, 2025 | 471.10 | 480.00 | 463.80 | 470.00 | 470.00 | -0.23% | 76,501 |
| Dec 25, 2025 | 470.00 | 490.00 | 470.00 | 471.10 | 471.10 | 0.66% | 12,689 |
| Dec 24, 2025 | 460.00 | 480.00 | 460.00 | 468.00 | 468.00 | 1.74% | 29,058 |
| Dec 23, 2025 | 473.00 | 484.00 | 455.00 | 460.00 | 460.00 | -2.75% | 185,533 |
| Dec 22, 2025 | 493.40 | 493.40 | 473.00 | 473.00 | 473.00 | -4.13% | 18,833 |
| Dec 21, 2025 | 508.00 | 508.00 | 485.00 | 493.40 | 493.40 | -0.44% | 15,803 |
| 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 |