Skip to main content
logo
Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,127.00
+12.00 (0.57%)
Sep 9, 2026, 10:35 AM IDT

TLV:ENRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20262,280.002,325.002,248.002,305.002,293.781.10%497,531
Jul 13, 20262,266.002,280.002,221.002,280.002,268.90-0.04%498,217
Jul 10, 20262,385.002,405.002,280.002,281.002,269.89-4.36%452,111
Jul 9, 20262,481.002,497.002,327.002,385.002,373.39-2.89%695,950
Jul 8, 20262,532.002,547.002,430.002,456.002,444.04-2.81%1,065,831
Jul 7, 20262,688.002,714.002,511.002,527.002,514.70-5.99%611,607
Jul 6, 20262,625.002,720.002,583.002,688.002,674.912.40%702,419
Jul 3, 20262,638.002,648.002,526.002,625.002,612.220.96%394,012
Jul 2, 20262,629.002,648.002,548.002,600.002,587.34-0.99%1,993,295
Jul 1, 20262,629.002,687.002,544.002,626.002,613.220.50%2,421,172
Jun 30, 20262,643.002,663.002,576.002,613.002,600.28-0.27%811,156
Jun 29, 20262,719.002,850.002,620.002,620.002,607.24-2.60%1,425,237