Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,295.00
-9.00 (-0.69%)
Aug 21, 2025, 5:27 PM IDT

TLV:ENRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20251,304.001,322.001,280.001,295.001,295.00-0.69%385,973
Aug 20, 20251,310.001,325.001,294.001,304.001,304.00-0.91%415,809
Aug 19, 20251,325.001,354.001,305.001,316.001,316.00-0.68%1,023,492
Aug 18, 20251,298.001,331.001,296.001,325.001,325.002.08%487,508
Aug 17, 20251,300.001,328.001,280.001,298.001,298.000.93%350,366
Aug 14, 20251,254.001,296.001,250.001,286.001,286.002.88%1,346,749
Aug 13, 20251,212.001,258.001,212.001,250.001,250.002.71%1,107,437
Aug 12, 20251,262.001,266.001,206.001,217.001,217.00-2.72%1,297,296
Aug 11, 20251,316.001,316.001,238.001,251.001,251.00-4.94%1,971,785
Aug 10, 20251,274.001,322.001,267.001,316.001,316.003.30%277,774
Aug 7, 20251,279.001,286.001,238.001,274.001,274.00-0.39%3,278,303
Aug 6, 20251,280.001,313.001,267.001,279.001,279.00-0.08%574,343
Aug 5, 20251,336.001,336.001,254.001,280.001,280.00-3.83%870,958
Aug 4, 20251,339.001,353.001,303.001,331.001,331.000.08%606,290
Jul 31, 20251,330.001,374.001,323.001,330.001,330.00-529,656
Jul 30, 20251,376.001,385.001,328.001,330.001,330.00-3.34%338,493
Jul 29, 20251,372.001,408.001,371.001,376.001,376.00-0.65%274,652
Jul 28, 20251,370.001,397.001,352.001,385.001,385.001.09%389,650
Jul 27, 20251,361.001,398.001,358.001,370.001,370.00-1.01%187,612
Jul 24, 20251,410.001,410.001,340.001,384.001,384.00-1.42%446,229
Jul 23, 20251,401.001,418.001,385.001,404.001,404.002.71%761,113
Jul 22, 20251,341.001,370.001,340.001,367.001,367.001.94%607,795
Jul 21, 20251,348.001,361.001,328.001,341.001,341.00-0.67%493,080
Jul 20, 20251,340.001,354.001,333.001,350.001,350.000.75%121,608
Jul 17, 20251,329.001,347.001,322.001,340.001,340.000.60%657,648
Jul 16, 20251,339.001,351.001,321.001,332.001,332.00-0.52%401,750
Jul 15, 20251,300.001,354.001,296.001,339.001,339.002.61%627,935
Jul 14, 20251,303.001,318.001,283.001,305.001,305.000.15%468,174
Jul 13, 20251,303.001,319.001,276.001,303.001,303.00-183,920
Jul 10, 20251,323.001,337.001,290.001,303.001,303.00-1.14%469,423
Jul 9, 20251,280.001,337.001,280.001,318.001,318.001.46%714,973
Jul 8, 20251,312.001,346.001,287.001,299.001,299.00-5.18%1,777,890
Jul 7, 20251,349.001,375.001,331.001,370.001,370.001.56%660,350
Jul 6, 20251,349.001,384.001,327.001,349.001,349.000.30%445,488
Jul 3, 20251,351.001,390.001,329.001,345.001,345.00-0.44%1,007,978
Jul 2, 20251,287.001,358.001,287.001,351.001,351.003.92%2,667,222
Jul 1, 20251,244.001,316.001,238.001,300.001,300.004.50%1,540,762
Jun 30, 20251,220.001,258.001,215.001,244.001,244.001.97%649,404
Jun 29, 20251,230.001,230.001,182.001,220.001,220.00-1.05%1,070,756
Jun 26, 20251,234.001,240.001,214.001,233.001,233.00-0.80%1,435,501
Jun 25, 20251,211.001,247.001,210.001,243.001,243.000.57%1,637,156
Jun 24, 20251,206.001,240.001,206.001,236.001,236.003.17%848,336
Jun 23, 20251,204.001,210.001,171.001,198.001,198.00-0.99%2,188,882
Jun 22, 20251,188.001,218.001,183.001,210.001,210.003.42%883,992
Jun 19, 20251,131.001,174.001,129.001,170.001,170.004.19%1,880,754
Jun 18, 20251,088.001,135.001,088.001,123.001,123.003.22%1,044,289
Jun 17, 20251,103.001,110.001,074.001,088.001,088.00-3.20%976,847
Jun 16, 20251,065.001,138.001,065.001,124.001,124.005.54%836,052
Jun 15, 20251,052.001,085.001,052.001,065.001,065.00-0.28%208,153
Jun 12, 20251,062.001,078.001,050.001,068.001,068.00-2.11%1,017,227