Skip to main content
logo
Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,356.00
+106.00 (4.71%)
Jun 19, 2026, 1:50 PM IDT

TLV:ENRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,234.002,356.002,210.002,356.00-4.71%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
Jun 9, 20262,555.002,643.002,521.002,618.002,618.003.36%491,776
Jun 8, 20262,550.002,587.002,480.002,533.002,533.00-3.69%663,082
Jun 5, 20262,567.002,632.002,503.002,630.002,630.002.45%306,545
Jun 4, 20262,674.002,714.002,530.002,567.002,567.00-4.00%1,071,224
Jun 3, 20262,680.002,700.002,580.002,674.002,674.00-0.22%556,086
Jun 2, 20262,830.002,881.002,627.002,680.002,680.00-5.30%2,151,759
Jun 1, 20262,828.002,900.002,766.002,830.002,830.00-2.31%1,554,991
May 29, 20262,700.002,907.002,663.002,897.002,897.007.30%1,765,210
May 28, 20262,494.002,700.002,494.002,700.002,700.007.40%1,098,966
May 27, 20262,393.002,524.002,386.002,524.002,514.005.47%1,216,513
May 26, 20262,296.002,393.002,257.002,393.002,383.524.13%946,212
May 25, 20262,175.002,298.002,175.002,298.002,288.908.50%1,372,423
May 20, 20262,079.002,123.002,073.002,118.002,109.610.86%545,472
May 19, 20262,130.002,166.002,092.002,100.002,091.68-0.43%717,611
May 18, 20262,227.002,227.002,105.002,109.002,100.64-5.76%725,605
May 15, 20262,227.002,280.002,199.002,238.002,229.13-2.48%657,680
May 14, 20262,211.002,300.002,140.002,295.002,285.913.80%1,056,059
May 13, 20262,324.002,367.002,190.002,211.002,202.24-4.86%893,807
May 12, 20262,353.002,366.002,283.002,324.002,314.79-1.73%672,596
May 11, 20262,378.002,407.002,312.002,365.002,355.63-0.21%943,475
May 8, 20262,342.002,407.002,274.002,370.002,360.611.07%548,242
May 7, 20262,385.002,409.002,312.002,345.002,335.71-1.05%5,814,720
May 6, 20262,348.002,460.002,324.002,370.002,360.610.94%999,895
May 5, 20262,317.002,390.002,279.002,348.002,338.701.34%708,611
May 4, 20262,290.002,354.002,266.002,317.002,307.821.36%658,629
May 1, 20262,192.002,297.002,192.002,286.002,276.944.29%378,868
Apr 30, 20262,251.002,251.002,160.002,192.002,183.32-2.62%895,641
Apr 29, 20262,155.002,256.002,130.002,251.002,242.085.04%1,150,232
Apr 28, 20262,125.002,166.002,106.002,143.002,134.510.85%494,025
Apr 27, 20262,100.002,139.002,061.002,125.002,116.581.19%396,388
Apr 24, 20262,139.002,160.002,080.002,100.002,091.68-0.90%669,000
Apr 23, 20262,018.002,127.001,997.002,119.002,110.607.84%1,618,952
Apr 20, 20261,891.001,986.001,872.001,965.001,957.213.91%785,279
Apr 17, 20261,909.001,962.001,891.001,891.001,883.51-4,340,525
Apr 16, 20261,911.001,934.001,882.001,891.001,883.51-1.56%695,995
Apr 15, 20261,931.001,961.001,894.001,921.001,913.39-0.93%592,929
Apr 14, 20261,970.001,985.001,932.001,939.001,931.32-1.57%510,575
Apr 13, 20261,947.001,987.001,915.001,970.001,962.190.46%1,796,933
Apr 10, 20261,940.001,992.001,931.001,961.001,953.231.08%641,956
Apr 9, 20261,845.001,945.001,845.001,940.001,932.315.15%1,218,803
Apr 6, 20261,872.001,872.001,790.001,845.001,837.69-1.44%1,160,994
Apr 3, 20261,929.001,930.001,842.001,872.001,864.58-0.95%371,301