Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,950.00
-35.00 (-1.76%)
Mar 24, 2026, 5:24 PM IDT
TLV:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,950.00 | 1,968.00 | 1,908.00 | 1,922.00 | - | -3.17% | 415,426 |
| Mar 23, 2026 | 2,016.00 | 2,074.00 | 1,962.00 | 1,985.00 | 1,985.00 | -5.39% | 1,249,759 |
| Mar 20, 2026 | 2,008.00 | 2,104.00 | 2,007.00 | 2,098.00 | 2,098.00 | 4.95% | 918,387 |
| Mar 19, 2026 | 1,915.00 | 2,006.00 | 1,887.00 | 1,999.00 | 1,999.00 | 4.39% | 763,658 |
| Mar 18, 2026 | 1,922.00 | 1,955.00 | 1,894.00 | 1,915.00 | 1,915.00 | - | 1,610,634 |
| Mar 17, 2026 | 1,890.00 | 1,926.00 | 1,860.00 | 1,915.00 | 1,915.00 | 1.32% | 1,198,677 |
| Mar 16, 2026 | 1,901.00 | 1,938.00 | 1,889.00 | 1,890.00 | 1,890.00 | -0.58% | 1,495,592 |
| Mar 13, 2026 | 1,915.00 | 1,927.00 | 1,804.00 | 1,901.00 | 1,901.00 | -0.73% | 1,149,882 |
| Mar 12, 2026 | 1,941.00 | 1,956.00 | 1,879.00 | 1,915.00 | 1,915.00 | -2.15% | 920,134 |
| Mar 11, 2026 | 2,010.00 | 2,036.00 | 1,933.00 | 1,957.00 | 1,957.00 | -3.12% | 1,567,442 |
| Mar 10, 2026 | 2,173.00 | 2,213.00 | 2,020.00 | 2,020.00 | 2,010.00 | -7.04% | 1,023,238 |
| Mar 9, 2026 | 2,168.00 | 2,177.00 | 2,081.00 | 2,173.00 | 2,162.24 | 0.65% | 1,041,299 |
| Mar 6, 2026 | 2,144.00 | 2,186.00 | 2,129.00 | 2,159.00 | 2,148.31 | -0.69% | 361,663 |
| Mar 5, 2026 | 2,052.00 | 2,174.00 | 2,033.00 | 2,174.00 | 2,163.24 | 5.95% | 1,090,877 |
| Mar 4, 2026 | 2,159.00 | 2,165.00 | 2,007.00 | 2,052.00 | 2,041.84 | -4.96% | 1,575,080 |
| Mar 2, 2026 | 2,014.00 | 2,159.00 | 2,014.00 | 2,159.00 | 2,148.31 | 7.95% | 2,469,630 |
| Feb 27, 2026 | 2,014.00 | 2,054.00 | 1,973.00 | 2,000.00 | 1,990.10 | -0.70% | 1,365,400 |
| Feb 26, 2026 | 2,125.00 | 2,147.00 | 1,977.00 | 2,014.00 | 2,004.03 | -6.76% | 2,624,916 |
| Feb 25, 2026 | 2,192.00 | 2,192.00 | 1,999.00 | 2,160.00 | 2,149.31 | 0.89% | 998,387 |
| Feb 24, 2026 | 2,183.00 | 2,199.00 | 2,120.00 | 2,141.00 | 2,130.40 | -1.92% | 592,385 |
| Feb 23, 2026 | 2,192.00 | 2,214.00 | 2,145.00 | 2,183.00 | 2,172.19 | -0.41% | 451,515 |
| Feb 20, 2026 | 2,191.00 | 2,218.00 | 2,113.00 | 2,192.00 | 2,181.15 | 1.43% | 628,997 |
| Feb 19, 2026 | 2,249.00 | 2,261.00 | 2,120.00 | 2,161.00 | 2,150.30 | -4.30% | 602,910 |
| Feb 18, 2026 | 2,238.00 | 2,330.00 | 2,229.00 | 2,258.00 | 2,246.82 | 0.89% | 740,024 |
| Feb 17, 2026 | 2,199.00 | 2,285.00 | 2,140.00 | 2,238.00 | 2,226.92 | 2.57% | 992,227 |
| Feb 16, 2026 | 2,169.00 | 2,225.00 | 2,158.00 | 2,182.00 | 2,171.20 | 1.25% | 639,448 |
| Feb 13, 2026 | 2,172.00 | 2,174.00 | 2,111.00 | 2,155.00 | 2,144.33 | -0.37% | 299,855 |
| Feb 12, 2026 | 2,092.00 | 2,185.00 | 2,092.00 | 2,163.00 | 2,152.29 | 3.39% | 921,928 |
| Feb 11, 2026 | 2,036.00 | 2,160.00 | 2,032.00 | 2,092.00 | 2,081.64 | 2.75% | 1,237,819 |
| Feb 10, 2026 | 1,995.00 | 2,057.00 | 1,990.00 | 2,036.00 | 2,025.92 | 2.06% | 776,655 |
| Feb 9, 2026 | 1,967.00 | 2,037.00 | 1,951.00 | 1,995.00 | 1,985.12 | 3.42% | 819,353 |
| Feb 6, 2026 | 1,933.00 | 1,950.00 | 1,894.00 | 1,929.00 | 1,919.45 | -0.21% | 328,907 |
| Feb 5, 2026 | 1,940.00 | 1,964.00 | 1,902.00 | 1,933.00 | 1,923.43 | -1.98% | 3,652,483 |
| Feb 4, 2026 | 1,992.00 | 2,010.00 | 1,956.00 | 1,972.00 | 1,962.24 | -1.00% | 628,125 |
| Feb 3, 2026 | 1,944.00 | 2,010.00 | 1,941.00 | 1,992.00 | 1,982.14 | 2.47% | 1,486,367 |
| Feb 2, 2026 | 1,950.00 | 1,952.00 | 1,876.00 | 1,944.00 | 1,934.38 | -1.67% | 1,337,300 |
| Jan 30, 2026 | 2,039.00 | 2,039.00 | 1,930.00 | 1,977.00 | 1,967.21 | -3.04% | 949,541 |
| Jan 29, 2026 | 1,974.00 | 2,056.00 | 1,966.00 | 2,039.00 | 2,028.91 | 3.29% | 1,438,344 |
| Jan 28, 2026 | 2,008.00 | 2,053.00 | 1,961.00 | 1,974.00 | 1,964.23 | -1.30% | 1,175,746 |
| Jan 27, 2026 | 1,942.00 | 2,022.00 | 1,930.00 | 2,000.00 | 1,990.10 | 2.99% | 1,434,950 |
| Jan 26, 2026 | 1,914.00 | 1,946.00 | 1,885.00 | 1,942.00 | 1,932.39 | 1.46% | 1,501,150 |
| Jan 23, 2026 | 1,840.00 | 1,927.00 | 1,833.00 | 1,914.00 | 1,904.52 | 5.05% | 602,147 |
| Jan 22, 2026 | 1,775.00 | 1,825.00 | 1,775.00 | 1,822.00 | 1,812.98 | 2.65% | 571,515 |
| Jan 21, 2026 | 1,782.00 | 1,825.00 | 1,757.00 | 1,775.00 | 1,766.21 | -0.39% | 774,243 |
| Jan 20, 2026 | 1,749.00 | 1,786.00 | 1,718.00 | 1,782.00 | 1,773.18 | 2.30% | 641,162 |
| Jan 19, 2026 | 1,702.00 | 1,758.00 | 1,702.00 | 1,742.00 | 1,733.38 | 0.93% | 560,707 |
| Jan 16, 2026 | 1,732.00 | 1,733.00 | 1,712.00 | 1,726.00 | 1,717.46 | -0.35% | 358,482 |
| Jan 15, 2026 | 1,754.00 | 1,768.00 | 1,716.00 | 1,732.00 | 1,723.43 | -2.42% | 488,988 |
| Jan 14, 2026 | 1,743.00 | 1,786.00 | 1,726.00 | 1,775.00 | 1,766.21 | 1.84% | 625,644 |
| Jan 13, 2026 | 1,753.00 | 1,762.00 | 1,721.00 | 1,743.00 | 1,734.37 | -0.57% | 593,334 |