Erika Carmel-Tech Ltd (TLV:ERKA)
Israel · Delayed Price · Currency is ILS · Price in ILA 44.30
-1.40 (-3.06%)
Sep 23, 2026, 5:24 PM IDT
Erika Carmel-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 45.70 | 46.80 | 43.70 | 46.80 | - | 2.41% | 6,547 |
| Sep 22, 2026 | 45.30 | 46.70 | 46.70 | 45.70 | 45.70 | 0.88% | 1,212 |
| Sep 17, 2026 | 45.80 | 46.80 | 44.20 | 45.30 | 45.30 | -1.09% | 29,180 |
| Sep 16, 2026 | 44.60 | 46.80 | 46.00 | 45.80 | 45.80 | 2.69% | 2,592 |
| Sep 15, 2026 | 43.60 | 45.60 | 44.40 | 44.60 | 44.60 | 2.29% | 15,176 |
| Sep 14, 2026 | 42.00 | 46.90 | 41.50 | 43.60 | 43.60 | 6.60% | 34,799 |
| Sep 10, 2026 | 40.30 | 42.30 | 39.70 | 40.90 | 40.90 | 1.49% | 19,120 |
| Sep 9, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | 1,000 |
| Sep 3, 2026 | 44.20 | 44.20 | 39.30 | 40.30 | 40.30 | -8.62% | 54,780 |
| Sep 1, 2026 | 49.80 | 49.80 | 43.00 | 44.10 | 44.10 | -11.45% | 71,294 |
| Aug 31, 2026 | 47.00 | 49.80 | 49.80 | 49.80 | 49.80 | 5.96% | 3 |
| Aug 26, 2026 | 48.70 | 47.00 | 47.00 | 47.00 | 47.00 | -3.49% | 13,800 |
| Aug 17, 2026 | 48.60 | 49.60 | 48.60 | 48.70 | 48.70 | 0.21% | 1,500 |
| Aug 12, 2026 | 49.80 | 49.80 | 49.80 | 48.60 | 48.60 | - | 100 |
| Aug 7, 2026 | 48.70 | 47.00 | 47.00 | 48.60 | 48.60 | -0.21% | 293 |
| Aug 6, 2026 | 49.40 | 48.70 | 47.70 | 48.70 | 48.70 | -1.42% | 66,100 |
| Jul 31, 2026 | 54.50 | 54.50 | 54.50 | 49.40 | 49.40 | 0.20% | 100 |
| Jul 30, 2026 | 54.50 | 54.50 | 48.70 | 49.30 | 49.30 | -4.64% | 13,053 |
| Jul 29, 2026 | 54.50 | 54.50 | 54.50 | 51.70 | 51.70 | 0.19% | 100 |
| Jul 28, 2026 | 54.50 | 54.50 | 54.50 | 51.60 | 51.60 | 0.19% | 100 |
| Jul 22, 2026 | 54.50 | 54.50 | 54.50 | 51.50 | 51.50 | - | 63 |
| Jul 21, 2026 | 54.50 | 54.50 | 48.60 | 51.50 | 51.50 | 1.78% | 53,202 |
| Jul 17, 2026 | 51.90 | 51.90 | 51.90 | 50.60 | 50.60 | 1.00% | 1,100 |
| Jul 15, 2026 | 53.50 | 51.60 | 49.70 | 50.10 | 50.10 | -6.36% | 30,111 |
| Jul 14, 2026 | 54.40 | 54.40 | 50.00 | 53.50 | 53.50 | - | 11 |
| Jul 13, 2026 | 53.00 | 54.80 | 50.40 | 53.50 | 53.50 | 0.94% | 2,001 |
| Jul 10, 2026 | 54.80 | 54.80 | 54.80 | 53.00 | 53.00 | - | 100 |
| Jul 9, 2026 | 59.00 | 59.00 | 52.40 | 53.00 | 53.00 | -1.85% | 6,637 |
| Jul 8, 2026 | 55.80 | 56.90 | 53.00 | 54.00 | 54.00 | -2.17% | 6,800 |
| Jul 7, 2026 | 55.80 | 55.80 | 55.70 | 55.20 | 55.20 | 1.28% | 2,193 |
| Jul 6, 2026 | 55.00 | 55.00 | 54.90 | 54.50 | 54.50 | 0.74% | 2,100 |
| Jul 3, 2026 | 56.00 | 56.00 | 54.00 | 54.10 | 54.10 | 6.50% | 2,594 |
| Jul 2, 2026 | 50.90 | 53.00 | 49.10 | 50.80 | 50.80 | -0.20% | 76,909 |
| Jul 1, 2026 | 56.00 | 56.00 | 47.10 | 50.90 | 50.90 | -4.32% | 19,087 |
| Jun 30, 2026 | 65.00 | 72.60 | 49.00 | 53.20 | 53.20 | -3.27% | 317,581 |
| Jun 29, 2026 | 53.80 | 57.10 | 53.90 | 55.00 | 55.00 | 2.23% | 15,705 |
| Jun 24, 2026 | 52.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.89% | 3,788 |
| Jun 18, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 1,397 |
| Jun 10, 2026 | 53.30 | 51.10 | 51.10 | 52.80 | 52.80 | -0.94% | 940 |
| Jun 8, 2026 | 51.70 | 53.30 | 49.20 | 53.30 | 53.30 | 3.09% | 4,901 |
| Jun 5, 2026 | 49.70 | 51.70 | 51.70 | 51.70 | 51.70 | 4.02% | 5,100 |
| Jun 4, 2026 | 49.30 | 51.00 | 51.00 | 49.70 | 49.70 | 0.81% | 940 |
| Jun 3, 2026 | 51.10 | 49.50 | 48.70 | 49.30 | 49.30 | -3.52% | 11,093 |
| Jun 1, 2026 | 53.10 | 51.10 | 51.10 | 51.10 | 51.10 | -3.77% | 4,800 |
| May 25, 2026 | 52.10 | 54.20 | 53.90 | 53.10 | 53.10 | 1.92% | 2,200 |
| May 20, 2026 | 50.10 | 54.00 | 51.70 | 52.10 | 52.10 | 3.99% | 6,000 |
| May 19, 2026 | 49.20 | 51.20 | 49.10 | 50.10 | 50.10 | 1.83% | 19,966 |
| May 18, 2026 | 47.30 | 50.00 | 48.80 | 49.20 | 49.20 | 4.02% | 20,000 |
| May 14, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -3.07% | 5,200 |
| May 12, 2026 | 49.00 | 49.00 | 48.90 | 48.80 | 48.80 | 2.74% | 4,109 |