Skip to main content
logo
Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,281.00
-104.00 (-4.36%)
Jul 10, 2026, 1:46 PM IDT

TLV:ENRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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