Skip to main content
logo
Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,108.00
+18.00 (0.86%)
Aug 19, 2026, 5:24 PM IDT

TLV:ENRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,090.002,128.002,055.002,108.002,108.000.86%610,301
Aug 18, 20262,105.002,128.002,065.002,090.002,090.00-0.71%342,437
Aug 17, 20262,192.002,211.002,067.002,105.002,105.00-3.97%931,767
Aug 14, 20262,258.002,262.002,153.002,192.002,192.00-2.49%890,517
Aug 13, 20262,207.002,274.002,146.002,248.002,248.001.86%549,506
Aug 12, 20262,148.002,221.002,118.002,207.002,207.002.75%978,987
Aug 11, 20262,115.002,165.002,098.002,148.002,148.001.13%509,130
Aug 10, 20262,124.002,200.002,101.002,124.002,124.00-1,148,819
Aug 7, 20262,100.002,154.002,098.002,124.002,124.001.29%406,406
Aug 6, 20262,046.002,157.002,038.002,097.002,097.002.49%7,689,632
Aug 5, 20262,068.002,100.001,981.002,046.002,046.00-1.06%1,899,463
Aug 4, 20262,165.002,247.002,052.002,068.002,068.00-2.91%742,905
Aug 3, 20262,165.002,214.002,080.002,130.002,130.00-4.05%727,267
Jul 31, 20262,263.002,275.002,196.002,220.002,220.00-0.89%550,873
Jul 30, 20262,201.002,254.002,133.002,240.002,240.001.31%397,231
Jul 29, 20262,300.002,335.002,180.002,211.002,211.00-3.87%574,341
Jul 28, 20262,433.002,433.002,300.002,300.002,300.00-5.47%508,628
Jul 27, 20262,387.002,508.002,383.002,433.002,433.002.14%731,039
Jul 24, 20262,350.002,409.002,340.002,382.002,382.00-1.24%731,278
Jul 22, 20262,428.002,465.002,386.002,412.002,412.00-0.54%329,037
Jul 21, 20262,393.002,463.002,392.002,425.002,425.001.13%293,203
Jul 20, 20262,372.002,431.002,344.002,398.002,398.000.71%374,212
Jul 17, 20262,417.002,439.002,330.002,381.002,381.00-2.18%1,005,396
Jul 16, 20262,369.002,443.002,338.002,434.002,434.002.74%1,240,067
Jul 15, 20262,318.002,369.002,255.002,369.002,369.002.78%619,049
Jul 14, 20262,280.002,325.002,248.002,305.002,305.001.10%497,531
Jul 13, 20262,266.002,280.002,221.002,280.002,280.00-0.04%498,217
Jul 10, 20262,385.002,405.002,280.002,281.002,281.00-4.36%452,111
Jul 9, 20262,481.002,497.002,327.002,385.002,385.00-2.89%695,950
Jul 8, 20262,532.002,547.002,430.002,456.002,456.00-2.81%1,065,831
Jul 7, 20262,688.002,714.002,511.002,527.002,527.00-5.99%611,607
Jul 6, 20262,625.002,720.002,583.002,688.002,688.002.40%702,419
Jul 3, 20262,638.002,648.002,526.002,625.002,625.000.96%394,012
Jul 2, 20262,629.002,648.002,548.002,600.002,600.00-0.99%1,993,295
Jul 1, 20262,629.002,687.002,544.002,626.002,626.000.50%2,421,172
Jun 30, 20262,643.002,663.002,576.002,613.002,613.00-0.27%811,156
Jun 29, 20262,719.002,850.002,620.002,620.002,620.00-2.60%1,425,237
Jun 26, 20262,629.002,697.002,601.002,690.002,690.002.32%1,042,604
Jun 25, 20262,682.002,682.002,593.002,629.002,629.00-0.08%951,928
Jun 24, 20262,550.002,669.002,541.002,631.002,631.003.87%1,395,319
Jun 23, 20262,449.002,567.002,399.002,533.002,533.001.89%680,490
Jun 22, 20262,387.002,500.002,365.002,486.002,486.005.52%1,485,294
Jun 19, 20262,234.002,356.002,210.002,356.002,356.004.71%2,830,566
Jun 18, 20262,201.002,318.002,132.002,250.002,250.002.23%888,199
Jun 17, 20262,320.002,330.002,163.002,201.002,201.00-5.13%1,211,852
Jun 16, 20262,409.002,430.002,252.002,320.002,320.00-3.69%717,183
Jun 15, 20262,599.002,640.002,399.002,409.002,409.00-5.53%396,064
Jun 12, 20262,505.002,570.002,505.002,550.002,550.004.25%337,443
Jun 11, 20262,456.002,491.002,428.002,446.002,446.00-0.41%733,617
Jun 10, 20262,618.002,618.002,409.002,456.002,456.00-6.19%1,061,431