Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,362.00
+25.00 (1.87%)
Sep 15, 2025, 10:45 AM IDT
TLV:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,378.00 | 1,391.00 | 1,352.00 | 1,391.00 | 1,391.00 | 0.07% | 425,417 |
| Sep 10, 2025 | 1,378.00 | 1,401.00 | 1,312.00 | 1,390.00 | 1,390.00 | 1.46% | 635,812 |
| Sep 9, 2025 | 1,332.00 | 1,381.00 | 1,315.00 | 1,370.00 | 1,370.00 | 2.85% | 692,864 |
| Sep 8, 2025 | 1,329.00 | 1,342.00 | 1,300.00 | 1,332.00 | 1,332.00 | 1.68% | 352,314 |
| Sep 7, 2025 | 1,267.00 | 1,329.00 | 1,262.00 | 1,310.00 | 1,310.00 | 3.39% | 371,449 |
| Sep 4, 2025 | 1,263.00 | 1,273.00 | 1,247.00 | 1,267.00 | 1,267.00 | 0.32% | 294,573 |
| Sep 3, 2025 | 1,246.00 | 1,271.00 | 1,236.00 | 1,263.00 | 1,263.00 | 1.04% | 363,457 |
| Sep 2, 2025 | 1,278.00 | 1,280.00 | 1,241.00 | 1,250.00 | 1,250.00 | -2.19% | 897,255 |
| Sep 1, 2025 | 1,275.00 | 1,294.00 | 1,255.00 | 1,278.00 | 1,278.00 | 0.24% | 1,044,558 |
| Aug 31, 2025 | 1,288.00 | 1,288.00 | 1,242.00 | 1,275.00 | 1,275.00 | -1.32% | 412,440 |
| Aug 28, 2025 | 1,295.00 | 1,312.00 | 1,279.00 | 1,292.00 | 1,292.00 | -0.23% | 373,107 |
| Aug 27, 2025 | 1,301.00 | 1,321.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.46% | 418,461 |
| Aug 26, 2025 | 1,301.00 | 1,301.00 | 1,281.00 | 1,301.00 | 1,301.00 | - | 459,801 |
| Aug 25, 2025 | 1,302.00 | 1,314.00 | 1,277.00 | 1,301.00 | 1,301.00 | -0.84% | 508,147 |
| Aug 24, 2025 | 1,310.00 | 1,341.00 | 1,289.00 | 1,312.00 | 1,302.00 | 1.31% | 535,742 |
| Aug 21, 2025 | 1,304.00 | 1,322.00 | 1,280.00 | 1,295.00 | 1,285.13 | -0.69% | 385,973 |
| Aug 20, 2025 | 1,310.00 | 1,325.00 | 1,294.00 | 1,304.00 | 1,294.06 | -0.91% | 415,809 |
| Aug 19, 2025 | 1,325.00 | 1,354.00 | 1,305.00 | 1,316.00 | 1,305.97 | -0.68% | 1,023,492 |
| Aug 18, 2025 | 1,298.00 | 1,331.00 | 1,296.00 | 1,325.00 | 1,314.90 | 2.08% | 487,508 |
| Aug 17, 2025 | 1,300.00 | 1,328.00 | 1,280.00 | 1,298.00 | 1,288.11 | 0.93% | 350,366 |
| Aug 14, 2025 | 1,254.00 | 1,296.00 | 1,250.00 | 1,286.00 | 1,276.20 | 2.88% | 1,346,749 |
| Aug 13, 2025 | 1,212.00 | 1,258.00 | 1,212.00 | 1,250.00 | 1,240.47 | 2.71% | 1,107,437 |
| Aug 12, 2025 | 1,262.00 | 1,266.00 | 1,206.00 | 1,217.00 | 1,207.72 | -2.72% | 1,297,296 |
| Aug 11, 2025 | 1,316.00 | 1,316.00 | 1,238.00 | 1,251.00 | 1,241.46 | -4.94% | 1,971,785 |
| Aug 10, 2025 | 1,274.00 | 1,322.00 | 1,267.00 | 1,316.00 | 1,305.97 | 3.30% | 277,774 |
| Aug 7, 2025 | 1,279.00 | 1,286.00 | 1,238.00 | 1,274.00 | 1,264.29 | -0.39% | 3,278,303 |
| Aug 6, 2025 | 1,280.00 | 1,313.00 | 1,267.00 | 1,279.00 | 1,269.25 | -0.08% | 574,343 |
| Aug 5, 2025 | 1,336.00 | 1,336.00 | 1,254.00 | 1,280.00 | 1,270.24 | -3.83% | 870,958 |
| Aug 4, 2025 | 1,339.00 | 1,353.00 | 1,303.00 | 1,331.00 | 1,320.86 | 0.08% | 606,290 |
| Jul 31, 2025 | 1,330.00 | 1,374.00 | 1,323.00 | 1,330.00 | 1,319.86 | - | 529,656 |
| Jul 30, 2025 | 1,376.00 | 1,385.00 | 1,328.00 | 1,330.00 | 1,319.86 | -3.34% | 338,493 |
| Jul 29, 2025 | 1,372.00 | 1,408.00 | 1,371.00 | 1,376.00 | 1,365.51 | -0.65% | 274,652 |
| Jul 28, 2025 | 1,370.00 | 1,397.00 | 1,352.00 | 1,385.00 | 1,374.44 | 1.09% | 389,650 |
| Jul 27, 2025 | 1,361.00 | 1,398.00 | 1,358.00 | 1,370.00 | 1,359.56 | -1.01% | 187,612 |
| Jul 24, 2025 | 1,410.00 | 1,410.00 | 1,340.00 | 1,384.00 | 1,373.45 | -1.42% | 446,229 |
| Jul 23, 2025 | 1,401.00 | 1,418.00 | 1,385.00 | 1,404.00 | 1,393.30 | 2.71% | 761,113 |
| Jul 22, 2025 | 1,341.00 | 1,370.00 | 1,340.00 | 1,367.00 | 1,356.58 | 1.94% | 607,795 |
| Jul 21, 2025 | 1,348.00 | 1,361.00 | 1,328.00 | 1,341.00 | 1,330.78 | -0.67% | 493,080 |
| Jul 20, 2025 | 1,340.00 | 1,354.00 | 1,333.00 | 1,350.00 | 1,339.71 | 0.75% | 121,608 |
| Jul 17, 2025 | 1,329.00 | 1,347.00 | 1,322.00 | 1,340.00 | 1,329.79 | 0.60% | 657,648 |
| Jul 16, 2025 | 1,339.00 | 1,351.00 | 1,321.00 | 1,332.00 | 1,321.85 | -0.52% | 401,750 |
| Jul 15, 2025 | 1,300.00 | 1,354.00 | 1,296.00 | 1,339.00 | 1,328.79 | 2.61% | 627,935 |
| Jul 14, 2025 | 1,303.00 | 1,318.00 | 1,283.00 | 1,305.00 | 1,295.05 | 0.15% | 468,174 |
| Jul 13, 2025 | 1,303.00 | 1,319.00 | 1,276.00 | 1,303.00 | 1,293.07 | - | 183,920 |
| Jul 10, 2025 | 1,323.00 | 1,337.00 | 1,290.00 | 1,303.00 | 1,293.07 | -1.14% | 469,423 |
| Jul 9, 2025 | 1,280.00 | 1,337.00 | 1,280.00 | 1,318.00 | 1,307.95 | 1.46% | 714,973 |
| Jul 8, 2025 | 1,312.00 | 1,346.00 | 1,287.00 | 1,299.00 | 1,289.10 | -5.18% | 1,777,890 |
| Jul 7, 2025 | 1,349.00 | 1,375.00 | 1,331.00 | 1,370.00 | 1,359.56 | 1.56% | 660,350 |
| Jul 6, 2025 | 1,349.00 | 1,384.00 | 1,327.00 | 1,349.00 | 1,338.72 | 0.30% | 445,488 |
| Jul 3, 2025 | 1,351.00 | 1,390.00 | 1,329.00 | 1,345.00 | 1,334.75 | -0.44% | 1,007,978 |