Erika Carmel-Tech Ltd (TLV:ERKA)
Israel · Delayed Price · Currency is ILS · Price in ILA 46.40
+0.50 (1.09%)
Apr 30, 2026, 12:31 PM IDT
Erika Carmel-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 45.90 | 46.40 | 44.40 | 46.40 | - | 1.09% | 6,301 |
| Apr 29, 2026 | 45.10 | 50.00 | 44.50 | 45.90 | 45.90 | 1.77% | 7,020 |
| Apr 28, 2026 | 45.10 | 50.50 | 50.50 | 45.10 | 45.10 | - | 25 |
| Apr 27, 2026 | 49.30 | 48.50 | 43.00 | 45.10 | 45.10 | -8.43% | 23,697 |
| Apr 24, 2026 | 51.50 | 51.50 | 49.75 | 49.25 | 49.25 | 2.07% | 2,808 |
| Apr 23, 2026 | 54.75 | 54.75 | 44.00 | 48.25 | 48.25 | -11.87% | 70,929 |
| Apr 20, 2026 | 63.50 | 63.50 | 52.50 | 54.75 | 54.75 | -0.90% | 39,685 |
| Apr 17, 2026 | 47.75 | 60.00 | 49.50 | 55.25 | 55.25 | 15.71% | 80,352 |
| Apr 13, 2026 | 48.25 | 47.50 | 47.50 | 47.75 | 47.75 | -1.04% | 2,998 |
| Apr 10, 2026 | 50.00 | 48.25 | 48.25 | 48.25 | 48.25 | -3.50% | 5,200 |
| Apr 9, 2026 | 51.75 | 50.75 | 49.50 | 50.00 | 50.00 | -3.38% | 11,400 |
| Apr 6, 2026 | 55.00 | 55.00 | 55.00 | 51.75 | 51.75 | 0.49% | 400 |
| Apr 3, 2026 | 50.50 | 52.50 | 50.50 | 51.50 | 51.50 | 1.98% | 3,960 |
| Mar 31, 2026 | 50.75 | 51.25 | 49.00 | 50.50 | 50.50 | -0.49% | 24,000 |
| Mar 30, 2026 | 50.25 | 51.25 | 48.50 | 50.75 | 50.75 | 1.00% | 31,100 |
| Mar 27, 2026 | 55.00 | 55.00 | 49.25 | 50.25 | 50.25 | -6.51% | 37,240 |
| Mar 26, 2026 | 51.75 | 55.00 | 49.75 | 53.75 | 53.75 | 3.86% | 70,008 |
| Mar 25, 2026 | 47.00 | 65.00 | 47.00 | 51.75 | 51.75 | 13.74% | 320,407 |
| Mar 24, 2026 | 45.00 | 46.50 | 46.50 | 45.50 | 45.50 | 1.11% | 1,000 |
| Mar 23, 2026 | 46.25 | 47.75 | 44.75 | 45.00 | 45.00 | -2.70% | 19,800 |
| Mar 20, 2026 | 44.50 | 48.00 | 42.50 | 46.25 | 46.25 | 3.93% | 3,100 |
| Mar 19, 2026 | 45.25 | 45.25 | 42.50 | 44.50 | 44.50 | -1.66% | 2,110 |
| Mar 18, 2026 | 44.25 | 45.25 | 44.25 | 45.25 | 45.25 | 2.26% | 12,112 |
| Mar 17, 2026 | 47.00 | 45.75 | 42.50 | 44.25 | 44.25 | -5.85% | 11,000 |
| Mar 16, 2026 | 46.75 | 47.50 | 47.50 | 47.00 | 47.00 | 0.53% | 1,069 |
| Mar 13, 2026 | 46.75 | 48.75 | 45.50 | 46.75 | 46.75 | - | 9,264 |
| Mar 10, 2026 | 48.00 | 48.75 | 46.25 | 46.75 | 46.75 | -2.60% | 7,680 |
| Mar 6, 2026 | 47.00 | 49.75 | 47.50 | 48.00 | 48.00 | 2.13% | 28,688 |
| Mar 5, 2026 | 48.50 | 48.50 | 47.00 | 47.00 | 47.00 | -3.09% | 17,000 |
| Mar 4, 2026 | 50.75 | 48.50 | 48.50 | 48.50 | 48.50 | -4.43% | 10,400 |
| Mar 2, 2026 | 49.25 | 55.00 | 55.00 | 50.75 | 50.75 | 3.05% | 1,000 |
| Feb 25, 2026 | 51.50 | 50.00 | 49.25 | 49.25 | 49.25 | -4.37% | 6,040 |
| Feb 24, 2026 | 51.00 | 52.50 | 52.50 | 51.50 | 51.50 | 0.98% | 840 |
| Feb 16, 2026 | 52.50 | 52.50 | 52.50 | 51.00 | 51.00 | 0.49% | 400 |
| Feb 13, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | 800 |
| Feb 12, 2026 | 52.50 | 50.75 | 50.75 | 50.75 | 50.75 | -3.33% | 4,400 |
| Feb 11, 2026 | 53.50 | 54.25 | 52.50 | 52.50 | 52.50 | -1.87% | 88,897 |
| Feb 10, 2026 | 55.50 | 53.75 | 53.25 | 53.50 | 53.50 | -3.60% | 9,362 |
| Feb 9, 2026 | 55.75 | 54.50 | 54.50 | 55.50 | 55.50 | -0.45% | 840 |
| Feb 5, 2026 | 56.00 | 56.50 | 54.25 | 55.75 | 55.75 | -0.45% | 6,000 |
| Feb 3, 2026 | 56.50 | 57.00 | 55.50 | 56.00 | 56.00 | -0.88% | 6,654 |
| Feb 2, 2026 | 60.00 | 60.00 | 54.75 | 56.50 | 56.50 | -5.83% | 22,638 |
| Jan 30, 2026 | 60.25 | 60.00 | 60.00 | 60.00 | 60.00 | -0.41% | 7,710 |
| Jan 29, 2026 | 60.50 | 65.75 | 55.00 | 60.25 | 60.25 | -0.41% | 84,298 |
| Jan 27, 2026 | 60.75 | 60.75 | 60.00 | 60.50 | 60.50 | -0.41% | 4,000 |
| Jan 26, 2026 | 61.75 | 60.75 | 60.75 | 60.75 | 60.75 | -1.62% | 4,400 |
| Jan 23, 2026 | 63.25 | 61.50 | 61.50 | 61.75 | 61.75 | -2.37% | 3,960 |
| Jan 21, 2026 | 65.50 | 63.00 | 63.00 | 63.25 | 63.25 | -3.44% | 3,840 |
| Jan 20, 2026 | 76.25 | 77.50 | 55.00 | 65.50 | 65.50 | 13.91% | 47,098 |
| Jan 15, 2026 | 61.00 | 61.00 | 57.50 | 57.50 | 57.50 | 1.77% | 4,800 |