Electra Consumer Products (1970) Ltd (TLV:ECP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 10,640
+22 (0.21%)
At close: Dec 4, 2025
TLV:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10,620.00 | 10,790.00 | 10,430.00 | 10,640.00 | 10,640.00 | -1.39% | 21,999 |
| Dec 3, 2025 | 11,440.00 | 11,440.00 | 10,750.00 | 10,790.00 | 10,617.54 | -2.79% | 11,357 |
| Dec 2, 2025 | 10,890.00 | 11,200.00 | 10,810.00 | 11,100.00 | 10,922.59 | 1.93% | 11,880 |
| Dec 1, 2025 | 11,050.00 | 11,240.00 | 10,710.00 | 10,890.00 | 10,715.94 | -1.45% | 46,481 |
| Nov 30, 2025 | 10,790.00 | 11,180.00 | 10,670.00 | 11,050.00 | 10,873.39 | 2.41% | 41,057 |
| Nov 27, 2025 | 10,490.00 | 10,840.00 | 10,310.00 | 10,790.00 | 10,617.54 | 2.18% | 25,700 |
| Nov 26, 2025 | 10,490.00 | 10,560.00 | 10,410.00 | 10,560.00 | 10,391.22 | 0.67% | 20,135 |
| Nov 25, 2025 | 11,020.00 | 11,220.00 | 10,490.00 | 10,490.00 | 10,322.34 | -4.81% | 51,014 |
| Nov 24, 2025 | 10,610.00 | 11,150.00 | 10,610.00 | 11,020.00 | 10,843.87 | 3.86% | 19,449 |
| Nov 23, 2025 | 10,710.00 | 10,980.00 | 10,560.00 | 10,610.00 | 10,440.42 | -0.93% | 14,662 |
| Nov 20, 2025 | 10,780.00 | 10,780.00 | 10,500.00 | 10,710.00 | 10,538.82 | -0.65% | 28,225 |
| Nov 19, 2025 | 11,270.00 | 11,410.00 | 10,650.00 | 10,780.00 | 10,607.70 | -4.35% | 36,079 |
| Nov 18, 2025 | 11,630.00 | 11,800.00 | 11,230.00 | 11,270.00 | 11,089.87 | -3.10% | 11,573 |
| Nov 17, 2025 | 11,700.00 | 11,940.00 | 11,600.00 | 11,630.00 | 11,444.12 | -0.60% | 15,175 |
| Nov 16, 2025 | 11,460.00 | 11,700.00 | 11,460.00 | 11,700.00 | 11,513.00 | 2.09% | 5,155 |
| Nov 13, 2025 | 11,290.00 | 11,700.00 | 11,290.00 | 11,460.00 | 11,276.83 | -0.35% | 14,364 |
| Nov 12, 2025 | 11,380.00 | 11,540.00 | 10,870.00 | 11,500.00 | 11,316.19 | 1.05% | 22,491 |
| Nov 11, 2025 | 11,330.00 | 11,440.00 | 11,190.00 | 11,380.00 | 11,198.11 | 0.44% | 7,630 |
| Nov 10, 2025 | 11,260.00 | 11,450.00 | 10,930.00 | 11,330.00 | 11,148.91 | 0.62% | 14,142 |
| Nov 9, 2025 | 11,060.00 | 11,260.00 | 11,010.00 | 11,260.00 | 11,080.03 | 1.81% | 7,258 |
| Nov 6, 2025 | 11,200.00 | 11,270.00 | 11,060.00 | 11,060.00 | 10,883.23 | -0.36% | 50,472 |
| Nov 5, 2025 | 10,940.00 | 11,250.00 | 10,830.00 | 11,100.00 | 10,922.59 | 1.46% | 30,657 |
| Nov 4, 2025 | 11,170.00 | 11,270.00 | 10,800.00 | 10,940.00 | 10,765.15 | -2.06% | 28,893 |
| Nov 3, 2025 | 11,110.00 | 11,440.00 | 11,110.00 | 11,170.00 | 10,991.47 | -1.85% | 13,760 |
| Nov 2, 2025 | 11,280.00 | 11,430.00 | 11,210.00 | 11,380.00 | 11,198.11 | 0.89% | 6,377 |
| Oct 30, 2025 | 11,130.00 | 11,500.00 | 11,010.00 | 11,280.00 | 11,099.71 | - | 27,114 |
| Oct 29, 2025 | 11,220.00 | 11,440.00 | 11,220.00 | 11,280.00 | 11,099.71 | 0.53% | 15,564 |
| Oct 28, 2025 | 11,670.00 | 11,670.00 | 11,190.00 | 11,220.00 | 11,040.67 | -3.86% | 19,542 |
| Oct 27, 2025 | 11,450.00 | 11,790.00 | 11,290.00 | 11,670.00 | 11,483.48 | 1.92% | 23,660 |
| Oct 26, 2025 | 11,270.00 | 11,450.00 | 11,140.00 | 11,450.00 | 11,266.99 | 1.60% | 6,359 |
| Oct 23, 2025 | 11,180.00 | 11,360.00 | 10,860.00 | 11,270.00 | 11,089.87 | 0.81% | 25,244 |
| Oct 22, 2025 | 11,010.00 | 11,260.00 | 10,830.00 | 11,180.00 | 11,001.31 | 1.54% | 33,434 |
| Oct 21, 2025 | 10,900.00 | 11,170.00 | 10,720.00 | 11,010.00 | 10,834.03 | 0.18% | 20,637 |
| Oct 20, 2025 | 11,140.00 | 11,400.00 | 10,990.00 | 10,990.00 | 10,814.35 | -1.35% | 17,671 |
| Oct 19, 2025 | 11,360.00 | 11,460.00 | 10,870.00 | 11,140.00 | 10,961.95 | -1.94% | 17,170 |
| Oct 16, 2025 | 11,300.00 | 11,550.00 | 11,100.00 | 11,360.00 | 11,178.43 | 0.35% | 35,051 |
| Oct 15, 2025 | 11,780.00 | 11,850.00 | 11,320.00 | 11,320.00 | 11,139.07 | -3.74% | 34,201 |
| Oct 12, 2025 | 11,550.00 | 11,760.00 | 11,110.00 | 11,760.00 | 11,572.04 | 1.82% | 9,386 |
| Oct 9, 2025 | 11,550.00 | 11,730.00 | 11,450.00 | 11,550.00 | 11,365.40 | 2.85% | 29,299 |
| Oct 8, 2025 | 10,850.00 | 11,280.00 | 10,600.00 | 11,230.00 | 11,050.51 | 2.93% | 30,508 |
| Oct 5, 2025 | 11,770.00 | 11,770.00 | 10,910.00 | 10,910.00 | 10,735.62 | -5.54% | 34,533 |
| Sep 30, 2025 | 11,030.00 | 11,770.00 | 11,030.00 | 11,550.00 | 11,365.40 | 5.19% | 20,031 |
| Sep 29, 2025 | 11,260.00 | 11,510.00 | 10,900.00 | 10,980.00 | 10,804.51 | -1.96% | 26,689 |
| Sep 28, 2025 | 10,970.00 | 11,640.00 | 10,970.00 | 11,200.00 | 11,020.99 | 2.10% | 12,097 |
| Sep 25, 2025 | 11,290.00 | 11,360.00 | 10,960.00 | 10,970.00 | 10,794.67 | -1.26% | 22,307 |
| Sep 21, 2025 | 10,700.00 | 11,250.00 | 10,270.00 | 11,110.00 | 10,932.43 | 2.49% | 17,196 |
| Sep 18, 2025 | 11,470.00 | 11,470.00 | 10,740.00 | 10,840.00 | 10,666.74 | -1.09% | 34,568 |
| Sep 17, 2025 | 11,450.00 | 11,490.00 | 10,820.00 | 10,960.00 | 10,784.83 | -4.28% | 30,979 |
| Sep 16, 2025 | 11,270.00 | 11,490.00 | 10,860.00 | 11,450.00 | 11,266.99 | 1.60% | 16,654 |
| Sep 15, 2025 | 11,140.00 | 11,610.00 | 10,960.00 | 11,270.00 | 11,089.87 | 1.17% | 19,287 |