Energix - Renewable Energies Ltd. (TLV:ENRG)
1,295.00
-9.00 (-0.69%)
Aug 21, 2025, 5:27 PM IDT
TLV:ENRG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 1,304.00 | 1,322.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.69% | 385,973 |
Aug 20, 2025 | 1,310.00 | 1,325.00 | 1,294.00 | 1,304.00 | 1,304.00 | -0.91% | 415,809 |
Aug 19, 2025 | 1,325.00 | 1,354.00 | 1,305.00 | 1,316.00 | 1,316.00 | -0.68% | 1,023,492 |
Aug 18, 2025 | 1,298.00 | 1,331.00 | 1,296.00 | 1,325.00 | 1,325.00 | 2.08% | 487,508 |
Aug 17, 2025 | 1,300.00 | 1,328.00 | 1,280.00 | 1,298.00 | 1,298.00 | 0.93% | 350,366 |
Aug 14, 2025 | 1,254.00 | 1,296.00 | 1,250.00 | 1,286.00 | 1,286.00 | 2.88% | 1,346,749 |
Aug 13, 2025 | 1,212.00 | 1,258.00 | 1,212.00 | 1,250.00 | 1,250.00 | 2.71% | 1,107,437 |
Aug 12, 2025 | 1,262.00 | 1,266.00 | 1,206.00 | 1,217.00 | 1,217.00 | -2.72% | 1,297,296 |
Aug 11, 2025 | 1,316.00 | 1,316.00 | 1,238.00 | 1,251.00 | 1,251.00 | -4.94% | 1,971,785 |
Aug 10, 2025 | 1,274.00 | 1,322.00 | 1,267.00 | 1,316.00 | 1,316.00 | 3.30% | 277,774 |
Aug 7, 2025 | 1,279.00 | 1,286.00 | 1,238.00 | 1,274.00 | 1,274.00 | -0.39% | 3,278,303 |
Aug 6, 2025 | 1,280.00 | 1,313.00 | 1,267.00 | 1,279.00 | 1,279.00 | -0.08% | 574,343 |
Aug 5, 2025 | 1,336.00 | 1,336.00 | 1,254.00 | 1,280.00 | 1,280.00 | -3.83% | 870,958 |
Aug 4, 2025 | 1,339.00 | 1,353.00 | 1,303.00 | 1,331.00 | 1,331.00 | 0.08% | 606,290 |
Jul 31, 2025 | 1,330.00 | 1,374.00 | 1,323.00 | 1,330.00 | 1,330.00 | - | 529,656 |
Jul 30, 2025 | 1,376.00 | 1,385.00 | 1,328.00 | 1,330.00 | 1,330.00 | -3.34% | 338,493 |
Jul 29, 2025 | 1,372.00 | 1,408.00 | 1,371.00 | 1,376.00 | 1,376.00 | -0.65% | 274,652 |
Jul 28, 2025 | 1,370.00 | 1,397.00 | 1,352.00 | 1,385.00 | 1,385.00 | 1.09% | 389,650 |
Jul 27, 2025 | 1,361.00 | 1,398.00 | 1,358.00 | 1,370.00 | 1,370.00 | -1.01% | 187,612 |
Jul 24, 2025 | 1,410.00 | 1,410.00 | 1,340.00 | 1,384.00 | 1,384.00 | -1.42% | 446,229 |
Jul 23, 2025 | 1,401.00 | 1,418.00 | 1,385.00 | 1,404.00 | 1,404.00 | 2.71% | 761,113 |
Jul 22, 2025 | 1,341.00 | 1,370.00 | 1,340.00 | 1,367.00 | 1,367.00 | 1.94% | 607,795 |
Jul 21, 2025 | 1,348.00 | 1,361.00 | 1,328.00 | 1,341.00 | 1,341.00 | -0.67% | 493,080 |
Jul 20, 2025 | 1,340.00 | 1,354.00 | 1,333.00 | 1,350.00 | 1,350.00 | 0.75% | 121,608 |
Jul 17, 2025 | 1,329.00 | 1,347.00 | 1,322.00 | 1,340.00 | 1,340.00 | 0.60% | 657,648 |
Jul 16, 2025 | 1,339.00 | 1,351.00 | 1,321.00 | 1,332.00 | 1,332.00 | -0.52% | 401,750 |
Jul 15, 2025 | 1,300.00 | 1,354.00 | 1,296.00 | 1,339.00 | 1,339.00 | 2.61% | 627,935 |
Jul 14, 2025 | 1,303.00 | 1,318.00 | 1,283.00 | 1,305.00 | 1,305.00 | 0.15% | 468,174 |
Jul 13, 2025 | 1,303.00 | 1,319.00 | 1,276.00 | 1,303.00 | 1,303.00 | - | 183,920 |
Jul 10, 2025 | 1,323.00 | 1,337.00 | 1,290.00 | 1,303.00 | 1,303.00 | -1.14% | 469,423 |
Jul 9, 2025 | 1,280.00 | 1,337.00 | 1,280.00 | 1,318.00 | 1,318.00 | 1.46% | 714,973 |
Jul 8, 2025 | 1,312.00 | 1,346.00 | 1,287.00 | 1,299.00 | 1,299.00 | -5.18% | 1,777,890 |
Jul 7, 2025 | 1,349.00 | 1,375.00 | 1,331.00 | 1,370.00 | 1,370.00 | 1.56% | 660,350 |
Jul 6, 2025 | 1,349.00 | 1,384.00 | 1,327.00 | 1,349.00 | 1,349.00 | 0.30% | 445,488 |
Jul 3, 2025 | 1,351.00 | 1,390.00 | 1,329.00 | 1,345.00 | 1,345.00 | -0.44% | 1,007,978 |
Jul 2, 2025 | 1,287.00 | 1,358.00 | 1,287.00 | 1,351.00 | 1,351.00 | 3.92% | 2,667,222 |
Jul 1, 2025 | 1,244.00 | 1,316.00 | 1,238.00 | 1,300.00 | 1,300.00 | 4.50% | 1,540,762 |
Jun 30, 2025 | 1,220.00 | 1,258.00 | 1,215.00 | 1,244.00 | 1,244.00 | 1.97% | 649,404 |
Jun 29, 2025 | 1,230.00 | 1,230.00 | 1,182.00 | 1,220.00 | 1,220.00 | -1.05% | 1,070,756 |
Jun 26, 2025 | 1,234.00 | 1,240.00 | 1,214.00 | 1,233.00 | 1,233.00 | -0.80% | 1,435,501 |
Jun 25, 2025 | 1,211.00 | 1,247.00 | 1,210.00 | 1,243.00 | 1,243.00 | 0.57% | 1,637,156 |
Jun 24, 2025 | 1,206.00 | 1,240.00 | 1,206.00 | 1,236.00 | 1,236.00 | 3.17% | 848,336 |
Jun 23, 2025 | 1,204.00 | 1,210.00 | 1,171.00 | 1,198.00 | 1,198.00 | -0.99% | 2,188,882 |
Jun 22, 2025 | 1,188.00 | 1,218.00 | 1,183.00 | 1,210.00 | 1,210.00 | 3.42% | 883,992 |
Jun 19, 2025 | 1,131.00 | 1,174.00 | 1,129.00 | 1,170.00 | 1,170.00 | 4.19% | 1,880,754 |
Jun 18, 2025 | 1,088.00 | 1,135.00 | 1,088.00 | 1,123.00 | 1,123.00 | 3.22% | 1,044,289 |
Jun 17, 2025 | 1,103.00 | 1,110.00 | 1,074.00 | 1,088.00 | 1,088.00 | -3.20% | 976,847 |
Jun 16, 2025 | 1,065.00 | 1,138.00 | 1,065.00 | 1,124.00 | 1,124.00 | 5.54% | 836,052 |
Jun 15, 2025 | 1,052.00 | 1,085.00 | 1,052.00 | 1,065.00 | 1,065.00 | -0.28% | 208,153 |
Jun 12, 2025 | 1,062.00 | 1,078.00 | 1,050.00 | 1,068.00 | 1,068.00 | -2.11% | 1,017,227 |