Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,844.00
-38.00 (-2.02%)
Nov 6, 2026, 1:47 PM IST
TLV:ENRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,882.00 | 1,921.00 | 1,831.00 | 1,844.00 | 1,844.00 | -2.02% | 588,090 |
| Nov 5, 2026 | 1,987.00 | 1,987.00 | 1,880.00 | 1,882.00 | 1,882.00 | -2.94% | 7,052,631 |
| Nov 4, 2026 | 2,000.00 | 2,033.00 | 1,913.00 | 1,939.00 | 1,939.00 | 3.30% | 3,438,239 |
| Nov 3, 2026 | 1,886.00 | 1,930.00 | 1,850.00 | 1,877.00 | 1,877.00 | -1.16% | 580,178 |
| Nov 2, 2026 | 1,858.00 | 1,909.00 | 1,843.00 | 1,899.00 | 1,899.00 | 2.21% | 1,020,666 |
| Oct 30, 2026 | 1,829.00 | 1,868.00 | 1,794.00 | 1,858.00 | 1,858.00 | - | 612,954 |
| Oct 29, 2026 | 1,881.00 | 1,887.00 | 1,815.00 | 1,858.00 | 1,858.00 | -1.22% | 677,103 |
| Oct 28, 2026 | 1,934.00 | 1,942.00 | 1,857.00 | 1,881.00 | 1,881.00 | -3.74% | 880,054 |
| Oct 26, 2026 | 1,893.00 | 1,956.00 | 1,879.00 | 1,954.00 | 1,954.00 | 1.82% | 711,554 |
| Oct 23, 2026 | 1,972.00 | 1,972.00 | 1,891.00 | 1,919.00 | 1,919.00 | -3.28% | 1,326,523 |
| Oct 22, 2026 | 2,035.00 | 2,039.00 | 1,978.00 | 1,984.00 | 1,984.00 | -2.51% | 1,208,171 |
| Oct 21, 2026 | 1,923.00 | 2,050.00 | 1,923.00 | 2,035.00 | 2,035.00 | 5.82% | 1,225,646 |
| Oct 20, 2026 | 1,864.00 | 1,937.00 | 1,861.00 | 1,923.00 | 1,923.00 | 2.02% | 550,326 |
| Oct 19, 2026 | 1,899.00 | 1,923.00 | 1,852.00 | 1,885.00 | 1,885.00 | -0.74% | 562,467 |
| Oct 16, 2026 | 1,874.00 | 1,931.00 | 1,874.00 | 1,899.00 | 1,899.00 | 3.04% | 823,156 |
| Oct 15, 2026 | 1,812.00 | 1,899.00 | 1,805.00 | 1,843.00 | 1,843.00 | -1.55% | 2,128,446 |
| Oct 14, 2026 | 1,851.00 | 1,941.00 | 1,851.00 | 1,872.00 | 1,872.00 | 1.13% | 1,978,805 |
| Oct 13, 2026 | 1,800.00 | 1,877.00 | 1,791.00 | 1,851.00 | 1,851.00 | 2.83% | 696,936 |
| Oct 12, 2026 | 1,762.00 | 1,814.00 | 1,757.00 | 1,800.00 | 1,800.00 | 2.16% | 718,821 |
| Oct 9, 2026 | 1,766.00 | 1,794.00 | 1,757.00 | 1,762.00 | 1,762.00 | -0.23% | 265,518 |
| Oct 8, 2026 | 1,741.00 | 1,780.00 | 1,721.00 | 1,766.00 | 1,766.00 | 1.44% | 633,269 |
| Oct 7, 2026 | 1,774.00 | 1,827.00 | 1,735.00 | 1,741.00 | 1,741.00 | -1.86% | 705,215 |
| Oct 6, 2026 | 1,802.00 | 1,802.00 | 1,723.00 | 1,774.00 | 1,774.00 | -0.73% | 1,243,272 |
| Oct 5, 2026 | 1,820.00 | 1,892.00 | 1,758.00 | 1,787.00 | 1,787.00 | -1.33% | 872,743 |
| Oct 1, 2026 | 1,917.00 | 1,962.00 | 1,811.00 | 1,811.00 | 1,811.00 | -5.53% | 477,774 |
| Sep 30, 2026 | 1,970.00 | 1,990.00 | 1,917.00 | 1,917.00 | 1,917.00 | -2.59% | 803,416 |
| Sep 29, 2026 | 1,930.00 | 1,982.00 | 1,910.00 | 1,968.00 | 1,968.00 | 1.97% | 972,522 |
| Sep 28, 2026 | 1,900.00 | 1,956.00 | 1,888.00 | 1,930.00 | 1,930.00 | - | 836,395 |
| Sep 24, 2026 | 1,961.00 | 1,970.00 | 1,887.00 | 1,930.00 | 1,930.00 | -2.23% | 1,937,374 |
| Sep 23, 2026 | 1,980.00 | 2,004.00 | 1,961.00 | 1,974.00 | 1,974.00 | -0.35% | 604,776 |
| Sep 22, 2026 | 2,045.00 | 2,072.00 | 1,951.00 | 1,981.00 | 1,981.00 | -2.46% | 1,873,629 |
| Sep 17, 2026 | 1,960.00 | 2,038.00 | 1,931.00 | 2,031.00 | 2,031.00 | 3.62% | 2,352,093 |
| Sep 16, 2026 | 1,960.00 | 2,034.00 | 1,910.00 | 1,960.00 | 1,960.00 | 2.51% | 1,126,741 |
| Sep 15, 2026 | 1,930.00 | 1,932.00 | 1,881.00 | 1,912.00 | 1,912.00 | -0.93% | 1,001,289 |
| Sep 14, 2026 | 1,961.00 | 1,981.00 | 1,903.00 | 1,930.00 | 1,930.00 | -4.08% | 658,866 |
| Sep 10, 2026 | 2,012.00 | 2,062.00 | 1,960.00 | 2,012.00 | 2,012.00 | - | 993,313 |
| Sep 9, 2026 | 2,120.00 | 2,144.00 | 2,012.00 | 2,012.00 | 2,012.00 | -4.87% | 1,048,774 |
| Sep 8, 2026 | 2,106.00 | 2,128.00 | 2,053.00 | 2,115.00 | 2,115.00 | 0.43% | 1,493,837 |
| Sep 7, 2026 | 2,163.00 | 2,201.00 | 2,091.00 | 2,106.00 | 2,106.00 | -2.05% | 419,384 |
| Sep 4, 2026 | 2,067.00 | 2,156.00 | 2,067.00 | 2,150.00 | 2,150.00 | 2.87% | 444,916 |
| Sep 3, 2026 | 2,076.00 | 2,095.00 | 2,051.00 | 2,090.00 | 2,090.00 | 0.67% | 595,889 |
| Sep 2, 2026 | 2,022.00 | 2,111.00 | 1,996.00 | 2,076.00 | 2,076.00 | 3.44% | 1,008,433 |
| Sep 1, 2026 | 2,034.00 | 2,075.00 | 1,978.00 | 2,007.00 | 2,007.00 | -1.81% | 4,251,020 |
| Aug 31, 2026 | 2,022.00 | 2,054.00 | 1,967.00 | 2,054.00 | 2,044.00 | 1.58% | 706,403 |
| Aug 28, 2026 | 2,044.00 | 2,051.00 | 1,979.00 | 2,022.00 | 2,012.16 | -1.84% | 558,964 |
| Aug 27, 2026 | 2,008.00 | 2,075.00 | 1,997.00 | 2,060.00 | 2,049.97 | 2.74% | 828,966 |
| Aug 26, 2026 | 2,034.00 | 2,048.00 | 1,970.00 | 2,005.00 | 1,995.24 | -1.43% | 1,182,451 |
| Aug 25, 2026 | 2,024.00 | 2,047.00 | 1,994.00 | 2,034.00 | 2,024.10 | 0.49% | 447,851 |
| Aug 24, 2026 | 2,135.00 | 2,149.00 | 2,024.00 | 2,024.00 | 2,014.15 | -5.20% | 678,511 |
| Aug 21, 2026 | 2,147.00 | 2,182.00 | 2,119.00 | 2,135.00 | 2,124.61 | -0.56% | 548,749 |