Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,640.00
+50.00 (3.14%)
At close: Dec 30, 2025
TLV:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,587.00 | 1,643.00 | 1,581.00 | 1,640.00 | 1,640.00 | 3.14% | 1,012,031 |
| Dec 29, 2025 | 1,591.00 | 1,621.00 | 1,578.00 | 1,590.00 | 1,590.00 | -1.43% | 1,135,852 |
| Dec 28, 2025 | 1,600.00 | 1,629.00 | 1,585.00 | 1,613.00 | 1,613.00 | -1.04% | 728,694 |
| Dec 25, 2025 | 1,660.00 | 1,665.00 | 1,611.00 | 1,630.00 | 1,630.00 | -8.43% | 5,115,869 |
| Dec 24, 2025 | 1,802.00 | 1,859.00 | 1,762.00 | 1,780.00 | 1,780.00 | -1.22% | 1,031,314 |
| Dec 23, 2025 | 1,715.00 | 1,814.00 | 1,715.00 | 1,802.00 | 1,802.00 | 4.77% | 1,391,667 |
| Dec 22, 2025 | 1,712.00 | 1,750.00 | 1,705.00 | 1,720.00 | 1,720.00 | 0.47% | 1,421,889 |
| Dec 21, 2025 | 1,715.00 | 1,736.00 | 1,684.00 | 1,712.00 | 1,712.00 | -0.17% | 221,257 |
| Dec 18, 2025 | 1,639.00 | 1,721.00 | 1,639.00 | 1,715.00 | 1,715.00 | 4.64% | 1,129,806 |
| Dec 17, 2025 | 1,644.00 | 1,707.00 | 1,613.00 | 1,639.00 | 1,639.00 | -0.30% | 1,393,255 |
| Dec 16, 2025 | 1,626.00 | 1,671.00 | 1,626.00 | 1,644.00 | 1,644.00 | 1.61% | 655,002 |
| Dec 15, 2025 | 1,606.00 | 1,654.00 | 1,606.00 | 1,618.00 | 1,618.00 | -0.55% | 817,747 |
| Dec 14, 2025 | 1,585.00 | 1,627.00 | 1,555.00 | 1,627.00 | 1,627.00 | 2.52% | 233,158 |
| Dec 11, 2025 | 1,511.00 | 1,597.00 | 1,511.00 | 1,587.00 | 1,587.00 | 4.48% | 3,048,585 |
| Dec 10, 2025 | 1,472.00 | 1,519.00 | 1,465.00 | 1,519.00 | 1,519.00 | 3.19% | 2,402,265 |
| Dec 9, 2025 | 1,442.00 | 1,488.00 | 1,441.00 | 1,472.00 | 1,472.00 | 2.08% | 1,318,990 |
| Dec 8, 2025 | 1,416.00 | 1,451.00 | 1,400.00 | 1,442.00 | 1,442.00 | 1.84% | 758,710 |
| Dec 7, 2025 | 1,423.00 | 1,423.00 | 1,389.00 | 1,416.00 | 1,416.00 | -0.49% | 235,182 |
| Dec 4, 2025 | 1,455.00 | 1,455.00 | 1,406.00 | 1,423.00 | 1,423.00 | -2.20% | 987,507 |
| Dec 3, 2025 | 1,428.00 | 1,458.00 | 1,424.00 | 1,455.00 | 1,455.00 | 1.32% | 823,464 |
| Dec 2, 2025 | 1,424.00 | 1,442.00 | 1,397.00 | 1,436.00 | 1,436.00 | 0.84% | 558,169 |
| Dec 1, 2025 | 1,449.00 | 1,449.00 | 1,414.00 | 1,424.00 | 1,424.00 | -1.73% | 522,485 |
| Nov 30, 2025 | 1,387.00 | 1,454.00 | 1,386.00 | 1,449.00 | 1,449.00 | 1.90% | 330,029 |
| Nov 27, 2025 | 1,392.00 | 1,426.00 | 1,359.00 | 1,422.00 | 1,422.00 | 2.38% | 457,767 |
| Nov 26, 2025 | 1,373.00 | 1,396.00 | 1,355.00 | 1,389.00 | 1,389.00 | 1.17% | 490,152 |
| Nov 25, 2025 | 1,341.00 | 1,376.00 | 1,341.00 | 1,373.00 | 1,373.00 | 1.48% | 663,688 |
| Nov 24, 2025 | 1,339.00 | 1,378.00 | 1,339.00 | 1,353.00 | 1,343.00 | 1.05% | 822,213 |
| Nov 23, 2025 | 1,363.00 | 1,390.00 | 1,336.00 | 1,339.00 | 1,329.10 | -1.76% | 215,043 |
| Nov 20, 2025 | 1,392.00 | 1,401.00 | 1,325.00 | 1,363.00 | 1,352.93 | -1.87% | 1,057,686 |
| Nov 19, 2025 | 1,399.00 | 1,426.00 | 1,371.00 | 1,389.00 | 1,378.73 | -0.57% | 1,362,306 |
| Nov 18, 2025 | 1,414.00 | 1,437.00 | 1,387.00 | 1,397.00 | 1,386.67 | -1.20% | 610,181 |
| Nov 17, 2025 | 1,394.00 | 1,428.00 | 1,385.00 | 1,414.00 | 1,403.55 | 1.43% | 1,413,397 |
| Nov 16, 2025 | 1,398.00 | 1,398.00 | 1,367.00 | 1,394.00 | 1,383.70 | -0.29% | 381,294 |
| Nov 13, 2025 | 1,407.00 | 1,408.00 | 1,370.00 | 1,398.00 | 1,387.67 | -0.57% | 948,705 |
| Nov 12, 2025 | 1,404.00 | 1,409.00 | 1,360.00 | 1,406.00 | 1,395.61 | -3.57% | 2,822,038 |
| Nov 11, 2025 | 1,520.00 | 1,522.00 | 1,457.00 | 1,458.00 | 1,447.22 | -4.20% | 1,731,349 |
| Nov 10, 2025 | 1,531.00 | 1,533.00 | 1,515.00 | 1,522.00 | 1,510.75 | 0.20% | 276,774 |
| Nov 9, 2025 | 1,515.00 | 1,535.00 | 1,484.00 | 1,519.00 | 1,507.77 | 0.26% | 150,667 |
| Nov 6, 2025 | 1,519.00 | 1,544.00 | 1,500.00 | 1,515.00 | 1,503.80 | - | 4,155,518 |
| Nov 5, 2025 | 1,540.00 | 1,541.00 | 1,510.00 | 1,515.00 | 1,503.80 | -1.62% | 904,694 |
| Nov 4, 2025 | 1,534.00 | 1,567.00 | 1,522.00 | 1,540.00 | 1,528.62 | - | 728,488 |
| Nov 3, 2025 | 1,520.00 | 1,558.00 | 1,515.00 | 1,540.00 | 1,528.62 | 1.32% | 742,481 |
| Nov 2, 2025 | 1,501.00 | 1,539.00 | 1,482.00 | 1,520.00 | 1,508.77 | 1.27% | 254,471 |
| Oct 30, 2025 | 1,513.00 | 1,544.00 | 1,488.00 | 1,501.00 | 1,489.91 | -1.38% | 660,724 |
| Oct 29, 2025 | 1,510.00 | 1,545.00 | 1,508.00 | 1,522.00 | 1,510.75 | 0.20% | 688,757 |
| Oct 28, 2025 | 1,519.00 | 1,526.00 | 1,510.00 | 1,519.00 | 1,507.77 | - | 761,374 |
| Oct 27, 2025 | 1,523.00 | 1,531.00 | 1,506.00 | 1,519.00 | 1,507.77 | 0.26% | 765,745 |
| Oct 26, 2025 | 1,519.00 | 1,547.00 | 1,475.00 | 1,515.00 | 1,503.80 | -0.26% | 287,189 |
| Oct 23, 2025 | 1,531.00 | 1,546.00 | 1,491.00 | 1,519.00 | 1,507.77 | -0.78% | 883,710 |
| Oct 22, 2025 | 1,529.00 | 1,551.00 | 1,516.00 | 1,531.00 | 1,519.68 | 0.13% | 794,947 |