Erika Carmel-Tech Ltd (TLV:ERKA)
Israel · Delayed Price · Currency is ILS · Price in ILA 18.50
+0.70 (3.93%)
Mar 20, 2026, 1:44 PM IDT
Erika Carmel-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 18.10 | 18.10 | 17.00 | 17.80 | 17.80 | -1.66% | 5,277 |
| Mar 18, 2026 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 2.26% | 30,280 |
| Mar 17, 2026 | 18.80 | 18.30 | 17.00 | 17.70 | 17.70 | -5.85% | 27,500 |
| Mar 16, 2026 | 18.70 | 19.00 | 19.00 | 18.80 | 18.80 | 0.53% | 2,673 |
| Mar 13, 2026 | 18.70 | 19.50 | 18.20 | 18.70 | 18.70 | - | 23,162 |
| Mar 10, 2026 | 19.20 | 19.50 | 18.50 | 18.70 | 18.70 | -2.60% | 19,200 |
| Mar 6, 2026 | 18.80 | 19.90 | 19.00 | 19.20 | 19.20 | 2.13% | 71,721 |
| Mar 5, 2026 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | -3.09% | 42,500 |
| Mar 4, 2026 | 20.30 | 19.40 | 19.40 | 19.40 | 19.40 | -4.43% | 26,000 |
| Mar 2, 2026 | 19.70 | 22.00 | 22.00 | 20.30 | 20.30 | 3.05% | 2,500 |
| Feb 25, 2026 | 20.60 | 20.00 | 19.70 | 19.70 | 19.70 | -4.37% | 15,100 |
| Feb 24, 2026 | 20.40 | 21.00 | 21.00 | 20.60 | 20.60 | 0.98% | 2,100 |
| Feb 16, 2026 | 21.00 | 21.00 | 21.00 | 20.40 | 20.40 | 0.49% | 1,000 |
| Feb 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 2,000 |
| Feb 12, 2026 | 21.00 | 20.30 | 20.30 | 20.30 | 20.30 | -3.33% | 11,000 |
| Feb 11, 2026 | 21.40 | 21.70 | 21.00 | 21.00 | 21.00 | -1.87% | 222,243 |
| Feb 10, 2026 | 22.20 | 21.50 | 21.30 | 21.40 | 21.40 | -3.60% | 23,407 |
| Feb 9, 2026 | 22.30 | 21.80 | 21.80 | 22.20 | 22.20 | -0.45% | 2,100 |
| Feb 5, 2026 | 22.40 | 22.60 | 21.70 | 22.30 | 22.30 | -0.45% | 15,000 |
| Feb 3, 2026 | 22.60 | 22.80 | 22.20 | 22.40 | 22.40 | -0.88% | 16,637 |
| Feb 2, 2026 | 24.00 | 24.00 | 21.90 | 22.60 | 22.60 | -5.83% | 56,596 |
| Jan 30, 2026 | 24.10 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 19,275 |
| Jan 29, 2026 | 24.20 | 26.30 | 22.00 | 24.10 | 24.10 | -0.41% | 210,747 |
| Jan 27, 2026 | 24.30 | 24.30 | 24.00 | 24.20 | 24.20 | -0.41% | 10,000 |
| Jan 26, 2026 | 24.70 | 24.30 | 24.30 | 24.30 | 24.30 | -1.62% | 11,000 |
| Jan 23, 2026 | 25.30 | 24.60 | 24.60 | 24.70 | 24.70 | -2.37% | 9,900 |
| Jan 21, 2026 | 26.20 | 25.20 | 25.20 | 25.30 | 25.30 | -3.44% | 9,600 |
| Jan 20, 2026 | 30.50 | 31.00 | 22.00 | 26.20 | 26.20 | 13.91% | 117,745 |
| Jan 15, 2026 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | 1.77% | 12,001 |
| Jan 14, 2026 | 24.60 | 24.60 | 21.90 | 22.60 | 22.60 | -2.16% | 51,119 |
| Jan 13, 2026 | 23.00 | 24.00 | 22.80 | 23.10 | 23.10 | 0.43% | 26,847 |
| Jan 9, 2026 | 22.70 | 23.90 | 23.90 | 23.00 | 23.00 | 1.32% | 2,600 |
| Jan 8, 2026 | 24.00 | 24.00 | 21.90 | 22.70 | 22.70 | 2.25% | 96,066 |
| Jan 7, 2026 | 20.90 | 24.00 | 21.60 | 22.20 | 22.20 | 6.22% | 69,372 |
| Jan 6, 2026 | 19.90 | 21.40 | 19.90 | 20.90 | 20.90 | 5.03% | 75,860 |
| Jan 5, 2026 | 19.60 | 20.30 | 20.10 | 19.90 | 19.90 | 1.53% | 5,200 |
| Jan 1, 2026 | 19.00 | 20.40 | 19.50 | 19.60 | 19.60 | 3.16% | 13,126 |
| Dec 31, 2025 | 20.20 | 20.00 | 18.00 | 19.00 | 19.00 | -5.94% | 107,915 |
| Dec 30, 2025 | 21.90 | 21.80 | 20.00 | 20.20 | 20.20 | -7.76% | 98,656 |
| Dec 29, 2025 | 22.90 | 22.80 | 21.00 | 21.90 | 21.90 | -4.37% | 29,100 |
| Dec 25, 2025 | 22.90 | 22.50 | 22.50 | 22.90 | 22.90 | - | 582 |
| Dec 23, 2025 | 24.20 | 23.00 | 22.90 | 22.90 | 22.90 | -5.37% | 43,608 |
| Dec 21, 2025 | 26.30 | 25.20 | 23.90 | 24.20 | 24.20 | -7.98% | 74,860 |
| Dec 18, 2025 | 25.80 | 26.70 | 26.70 | 26.30 | 26.30 | 1.94% | 5,000 |
| Dec 17, 2025 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | -0.77% | 16,840 |
| Dec 16, 2025 | 25.30 | 26.00 | 26.00 | 26.00 | 26.00 | 2.77% | 50,000 |
| Dec 14, 2025 | 25.60 | 26.30 | 24.00 | 25.30 | 25.30 | -1.17% | 58,195 |
| Dec 11, 2025 | 26.00 | 29.00 | 25.00 | 25.60 | 25.60 | - | 171,848 |
| Dec 10, 2025 | 21.40 | 27.70 | 21.80 | 25.60 | 25.60 | 19.63% | 269,053 |
| Dec 9, 2025 | 20.50 | 22.00 | 21.10 | 21.40 | 21.40 | 4.39% | 25,791 |