Skip to main content
Econergy Renewable Energy Ltd (TLV:ECNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,446.00
-49.00 (-1.40%)
Sep 29, 2025, 1:36 PM IDT

Econergy Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20253,623.003,729.003,517.003,554.003,554.00-1.90%20,221
Sep 21, 20253,702.003,702.003,587.003,623.003,623.00-2.13%3,329
Sep 18, 20253,700.003,796.003,592.003,702.003,702.000.05%7,907
Sep 17, 20253,637.003,700.003,600.003,700.003,700.001.73%38,907
Sep 16, 20253,679.003,780.003,581.003,637.003,637.00-1.14%4,283
Sep 15, 20253,855.003,855.003,671.003,679.003,679.00-4.57%16,917
Sep 14, 20253,857.003,881.003,734.003,855.003,855.00-0.05%1,764
Sep 11, 20253,849.003,874.003,806.003,857.003,857.000.21%9,330
Sep 10, 20253,882.003,882.003,835.003,849.003,849.00-0.85%5,151
Sep 9, 20253,920.003,920.003,845.003,882.003,882.00-0.97%13,031
Sep 8, 20253,900.003,920.003,809.003,920.003,920.000.51%17,876
Sep 7, 20253,716.003,976.003,505.003,900.003,900.004.95%195,923
Sep 4, 20253,714.003,733.003,695.003,716.003,716.000.05%5,008
Sep 3, 20253,693.003,736.003,693.003,714.003,714.000.57%1,769
Sep 2, 20253,738.003,738.003,675.003,693.003,693.00-1.20%3,906
Sep 1, 20253,745.003,777.003,699.003,738.003,738.00-0.19%6,639
Aug 31, 20253,697.003,750.003,632.003,745.003,745.003.08%24,263
Aug 28, 20253,631.003,660.003,583.003,633.003,633.000.06%3,360
Aug 27, 20253,552.003,674.003,539.003,631.003,631.002.22%8,276
Aug 26, 20253,546.003,570.003,492.003,552.003,552.000.17%7,741
Aug 25, 20253,600.003,600.003,546.003,546.003,546.00-0.45%2,624
Aug 24, 20253,522.003,588.003,522.003,562.003,562.001.14%1,135
Aug 21, 20253,524.003,534.003,518.003,522.003,522.00-0.06%1,357
Aug 20, 20253,525.003,535.003,501.003,524.003,524.00-0.03%2,167
Aug 19, 20253,503.003,525.003,502.003,525.003,525.000.63%3,657
Aug 18, 20253,514.003,525.003,485.003,503.003,503.00-0.31%15,905
Aug 17, 20253,473.003,588.003,473.003,514.003,514.001.18%1,721
Aug 14, 20253,450.003,490.003,445.003,473.003,473.000.23%1,872
Aug 13, 20253,672.003,672.003,400.003,465.003,465.00-5.64%9,333
Aug 12, 20253,726.003,726.003,656.003,672.003,672.00-0.49%2,626
Aug 11, 20253,726.003,726.003,651.003,690.003,690.00-0.49%2,891
Aug 10, 20253,800.003,800.003,669.003,708.003,708.00-2.42%13,437
Aug 7, 20253,523.003,800.003,523.003,800.003,800.007.86%133,579
Aug 6, 20253,444.003,523.003,277.003,523.003,523.002.29%10,850
Aug 5, 20253,591.003,646.003,421.003,444.003,444.00-4.09%5,018
Aug 4, 20253,627.003,627.003,513.003,591.003,591.00-0.99%6,597
Jul 31, 20253,472.003,699.003,472.003,627.003,627.003.10%7,311
Jul 30, 20253,501.003,554.003,478.003,518.003,518.000.49%2,246
Jul 29, 20253,520.003,663.003,450.003,501.003,501.00-2.34%6,297
Jul 28, 20253,504.003,600.003,497.003,585.003,585.002.31%7,779
Jul 27, 20253,535.003,537.003,471.003,504.003,504.00-0.88%2,739
Jul 24, 20253,500.003,695.003,500.003,535.003,535.001.00%12,737
Jul 23, 20253,428.003,550.003,428.003,500.003,500.002.10%17,307
Jul 22, 20253,467.003,467.003,419.003,428.003,428.00-1.12%7,953
Jul 21, 20253,493.003,528.003,450.003,467.003,467.00-0.74%7,848
Jul 20, 20253,475.003,510.003,448.003,493.003,493.000.52%3,146
Jul 17, 20253,500.003,510.003,402.003,475.003,475.002.15%2,385
Jul 16, 20253,354.003,450.003,333.003,402.003,402.001.43%3,206
Jul 15, 20253,360.003,404.003,313.003,354.003,354.00-0.18%4,806
Jul 14, 20253,282.003,386.003,232.003,360.003,360.002.38%4,731