Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,897.00
+197.00 (7.30%)
May 29, 2026, 1:47 PM IDT
TLV:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,700.00 | 2,907.00 | 2,663.00 | 2,897.00 | 2,897.00 | 7.30% | 1,765,210 |
| May 28, 2026 | 2,494.00 | 2,700.00 | 2,494.00 | 2,700.00 | 2,700.00 | 7.40% | 1,098,966 |
| May 27, 2026 | 2,393.00 | 2,524.00 | 2,386.00 | 2,524.00 | 2,514.00 | 5.47% | 1,216,513 |
| May 26, 2026 | 2,296.00 | 2,393.00 | 2,257.00 | 2,393.00 | 2,383.52 | 4.13% | 946,212 |
| May 25, 2026 | 2,175.00 | 2,298.00 | 2,175.00 | 2,298.00 | 2,288.90 | 8.50% | 1,372,423 |
| May 20, 2026 | 2,079.00 | 2,123.00 | 2,073.00 | 2,118.00 | 2,109.61 | 0.86% | 545,472 |
| May 19, 2026 | 2,130.00 | 2,166.00 | 2,092.00 | 2,100.00 | 2,091.68 | -0.43% | 717,611 |
| May 18, 2026 | 2,227.00 | 2,227.00 | 2,105.00 | 2,109.00 | 2,100.64 | -5.76% | 725,605 |
| May 15, 2026 | 2,227.00 | 2,280.00 | 2,199.00 | 2,238.00 | 2,229.13 | -2.48% | 657,680 |
| May 14, 2026 | 2,211.00 | 2,300.00 | 2,140.00 | 2,295.00 | 2,285.91 | 3.80% | 1,056,059 |
| May 13, 2026 | 2,324.00 | 2,367.00 | 2,190.00 | 2,211.00 | 2,202.24 | -4.86% | 893,807 |
| May 12, 2026 | 2,353.00 | 2,366.00 | 2,283.00 | 2,324.00 | 2,314.79 | -1.73% | 672,596 |
| May 11, 2026 | 2,378.00 | 2,407.00 | 2,312.00 | 2,365.00 | 2,355.63 | -0.21% | 943,475 |
| May 8, 2026 | 2,342.00 | 2,407.00 | 2,274.00 | 2,370.00 | 2,360.61 | 1.07% | 548,242 |
| May 7, 2026 | 2,385.00 | 2,409.00 | 2,312.00 | 2,345.00 | 2,335.71 | -1.05% | 5,814,720 |
| May 6, 2026 | 2,348.00 | 2,460.00 | 2,324.00 | 2,370.00 | 2,360.61 | 0.94% | 999,895 |
| May 5, 2026 | 2,317.00 | 2,390.00 | 2,279.00 | 2,348.00 | 2,338.70 | 1.34% | 708,611 |
| May 4, 2026 | 2,290.00 | 2,354.00 | 2,266.00 | 2,317.00 | 2,307.82 | 1.36% | 658,629 |
| May 1, 2026 | 2,192.00 | 2,297.00 | 2,192.00 | 2,286.00 | 2,276.94 | 4.29% | 378,868 |
| Apr 30, 2026 | 2,251.00 | 2,251.00 | 2,160.00 | 2,192.00 | 2,183.32 | -2.62% | 895,641 |
| Apr 29, 2026 | 2,155.00 | 2,256.00 | 2,130.00 | 2,251.00 | 2,242.08 | 5.04% | 1,150,232 |
| Apr 28, 2026 | 2,125.00 | 2,166.00 | 2,106.00 | 2,143.00 | 2,134.51 | 0.85% | 494,025 |
| Apr 27, 2026 | 2,100.00 | 2,139.00 | 2,061.00 | 2,125.00 | 2,116.58 | 1.19% | 396,388 |
| Apr 24, 2026 | 2,139.00 | 2,160.00 | 2,080.00 | 2,100.00 | 2,091.68 | -0.90% | 669,000 |
| Apr 23, 2026 | 2,018.00 | 2,127.00 | 1,997.00 | 2,119.00 | 2,110.60 | 7.84% | 1,618,952 |
| Apr 20, 2026 | 1,891.00 | 1,986.00 | 1,872.00 | 1,965.00 | 1,957.21 | 3.91% | 785,279 |
| Apr 17, 2026 | 1,909.00 | 1,962.00 | 1,891.00 | 1,891.00 | 1,883.51 | - | 4,340,525 |
| Apr 16, 2026 | 1,911.00 | 1,934.00 | 1,882.00 | 1,891.00 | 1,883.51 | -1.56% | 695,995 |
| Apr 15, 2026 | 1,931.00 | 1,961.00 | 1,894.00 | 1,921.00 | 1,913.39 | -0.93% | 592,929 |
| Apr 14, 2026 | 1,970.00 | 1,985.00 | 1,932.00 | 1,939.00 | 1,931.32 | -1.57% | 510,575 |
| Apr 13, 2026 | 1,947.00 | 1,987.00 | 1,915.00 | 1,970.00 | 1,962.19 | 0.46% | 1,796,933 |
| Apr 10, 2026 | 1,940.00 | 1,992.00 | 1,931.00 | 1,961.00 | 1,953.23 | 1.08% | 641,956 |
| Apr 9, 2026 | 1,845.00 | 1,945.00 | 1,845.00 | 1,940.00 | 1,932.31 | 5.15% | 1,218,803 |
| Apr 6, 2026 | 1,872.00 | 1,872.00 | 1,790.00 | 1,845.00 | 1,837.69 | -1.44% | 1,160,994 |
| Apr 3, 2026 | 1,929.00 | 1,930.00 | 1,842.00 | 1,872.00 | 1,864.58 | -0.95% | 371,301 |
| Mar 31, 2026 | 1,857.00 | 1,902.00 | 1,809.00 | 1,890.00 | 1,882.51 | 1.78% | 810,054 |
| Mar 30, 2026 | 1,899.00 | 1,911.00 | 1,749.00 | 1,857.00 | 1,849.64 | -1.64% | 1,144,289 |
| Mar 27, 2026 | 1,927.00 | 1,974.00 | 1,863.00 | 1,888.00 | 1,880.52 | -3.48% | 602,206 |
| Mar 26, 2026 | 1,916.00 | 1,970.00 | 1,881.00 | 1,956.00 | 1,948.25 | 2.09% | 608,261 |
| Mar 25, 2026 | 1,950.00 | 1,970.00 | 1,874.00 | 1,916.00 | 1,908.41 | -1.74% | 561,530 |
| Mar 24, 2026 | 1,950.00 | 1,971.00 | 1,908.00 | 1,950.00 | 1,942.27 | -1.76% | 892,154 |
| Mar 23, 2026 | 2,016.00 | 2,074.00 | 1,962.00 | 1,985.00 | 1,977.14 | -5.39% | 1,249,759 |
| Mar 20, 2026 | 2,008.00 | 2,104.00 | 2,007.00 | 2,098.00 | 2,089.69 | 4.95% | 918,387 |
| Mar 19, 2026 | 1,915.00 | 2,006.00 | 1,887.00 | 1,999.00 | 1,991.08 | 4.39% | 763,658 |
| Mar 18, 2026 | 1,922.00 | 1,955.00 | 1,894.00 | 1,915.00 | 1,907.41 | - | 1,610,634 |
| Mar 17, 2026 | 1,890.00 | 1,926.00 | 1,860.00 | 1,915.00 | 1,907.41 | 1.32% | 1,198,677 |
| Mar 16, 2026 | 1,901.00 | 1,938.00 | 1,889.00 | 1,890.00 | 1,882.51 | -0.58% | 1,495,592 |
| Mar 13, 2026 | 1,915.00 | 1,927.00 | 1,804.00 | 1,901.00 | 1,893.47 | -0.73% | 1,149,882 |
| Mar 12, 2026 | 1,941.00 | 1,956.00 | 1,879.00 | 1,915.00 | 1,907.41 | -2.15% | 920,134 |
| Mar 11, 2026 | 2,010.00 | 2,036.00 | 1,933.00 | 1,957.00 | 1,949.25 | -2.64% | 1,567,442 |