Skip to main content
logo
Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,968.00
+38.00 (1.97%)
Sep 29, 2026, 2:27 PM IDT

TLV:ENRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20261,930.001,977.001,910.001,966.00-1.87%693,118
Sep 28, 20261,900.001,956.001,888.001,930.001,930.00-836,395
Sep 24, 20261,961.001,970.001,887.001,930.001,930.00-2.23%1,937,374
Sep 23, 20261,980.002,004.001,961.001,974.001,974.00-0.35%604,776
Sep 22, 20262,045.002,072.001,951.001,981.001,981.00-2.46%1,873,629
Sep 17, 20261,960.002,038.001,931.002,031.002,031.003.62%2,352,093
Sep 16, 20261,960.002,034.001,910.001,960.001,960.002.51%1,126,741
Sep 15, 20261,930.001,932.001,881.001,912.001,912.00-0.93%1,001,289
Sep 14, 20261,961.001,981.001,903.001,930.001,930.00-4.08%658,866
Sep 10, 20262,012.002,062.001,960.002,012.002,012.00-993,313
Sep 9, 20262,120.002,144.002,012.002,012.002,012.00-4.87%1,048,774
Sep 8, 20262,106.002,128.002,053.002,115.002,115.000.43%1,493,837
Sep 7, 20262,163.002,201.002,091.002,106.002,106.00-2.05%419,384
Sep 4, 20262,067.002,156.002,067.002,150.002,150.002.87%444,916
Sep 3, 20262,076.002,095.002,051.002,090.002,090.000.67%595,889
Sep 2, 20262,022.002,111.001,996.002,076.002,076.003.44%1,008,433
Sep 1, 20262,034.002,075.001,978.002,007.002,007.00-1.81%4,251,020
Aug 31, 20262,022.002,054.001,967.002,054.002,044.001.58%706,403
Aug 28, 20262,044.002,051.001,979.002,022.002,012.16-1.84%558,964
Aug 27, 20262,008.002,075.001,997.002,060.002,049.972.74%828,966
Aug 26, 20262,034.002,048.001,970.002,005.001,995.24-1.43%1,182,451
Aug 25, 20262,024.002,047.001,994.002,034.002,024.100.49%447,851
Aug 24, 20262,135.002,149.002,024.002,024.002,014.15-5.20%678,511
Aug 21, 20262,147.002,182.002,119.002,135.002,124.61-0.56%548,749
Aug 20, 20262,108.002,208.002,108.002,147.002,136.551.85%804,734
Aug 19, 20262,090.002,128.002,055.002,108.002,097.740.86%610,301
Aug 18, 20262,105.002,128.002,065.002,090.002,079.82-0.71%342,437
Aug 17, 20262,192.002,211.002,067.002,105.002,094.75-3.97%931,767
Aug 14, 20262,258.002,262.002,153.002,192.002,181.33-2.49%890,517
Aug 13, 20262,207.002,274.002,146.002,248.002,237.061.86%549,506
Aug 12, 20262,148.002,221.002,118.002,207.002,196.262.75%978,987
Aug 11, 20262,115.002,165.002,098.002,148.002,137.541.13%509,130
Aug 10, 20262,124.002,200.002,101.002,124.002,113.66-1,148,819
Aug 7, 20262,100.002,154.002,098.002,124.002,113.661.29%406,406
Aug 6, 20262,046.002,157.002,038.002,097.002,086.792.49%7,689,632
Aug 5, 20262,068.002,100.001,981.002,046.002,036.04-1.06%1,899,463
Aug 4, 20262,165.002,247.002,052.002,068.002,057.93-2.91%742,905
Aug 3, 20262,165.002,214.002,080.002,130.002,119.63-4.05%727,267
Jul 31, 20262,263.002,275.002,196.002,220.002,209.19-0.89%550,873
Jul 30, 20262,201.002,254.002,133.002,240.002,229.091.31%397,231
Jul 29, 20262,300.002,335.002,180.002,211.002,200.24-3.87%574,341
Jul 28, 20262,433.002,433.002,300.002,300.002,288.80-5.47%508,628
Jul 27, 20262,387.002,508.002,383.002,433.002,421.152.14%731,039
Jul 24, 20262,350.002,409.002,340.002,382.002,370.40-1.24%731,278
Jul 22, 20262,428.002,465.002,386.002,412.002,400.26-0.54%329,037
Jul 21, 20262,393.002,463.002,392.002,425.002,413.191.13%293,203
Jul 20, 20262,372.002,431.002,344.002,398.002,386.330.71%374,212
Jul 17, 20262,417.002,439.002,330.002,381.002,369.41-2.18%1,005,396
Jul 16, 20262,369.002,443.002,338.002,434.002,422.152.74%1,240,067
Jul 15, 20262,318.002,369.002,255.002,369.002,357.472.78%619,049