Effi Capital Nadlan Ltd (TLV:EFCP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,608.00
+29.00 (1.84%)
At close: Sep 10, 2025
Effi Capital Nadlan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,608.00 | 1,615.00 | 1,592.00 | 1,596.00 | 1,596.00 | -0.75% | 538 |
| Sep 10, 2025 | 1,579.00 | 1,613.00 | 1,602.00 | 1,608.00 | 1,608.00 | 1.84% | 585 |
| Sep 9, 2025 | 1,610.00 | 1,680.00 | 1,538.00 | 1,579.00 | 1,579.00 | -1.93% | 13,549 |
| Sep 8, 2025 | 1,660.00 | 1,660.00 | 1,529.00 | 1,610.00 | 1,610.00 | 0.06% | 8,905 |
| Sep 7, 2025 | 1,681.00 | 1,681.00 | 1,601.00 | 1,609.00 | 1,609.00 | 2.68% | 19,967 |
| Sep 4, 2025 | 1,531.00 | 1,606.00 | 1,531.00 | 1,567.00 | 1,567.00 | 0.58% | 1,988 |
| Sep 3, 2025 | 1,540.00 | 1,586.00 | 1,531.00 | 1,558.00 | 1,558.00 | 1.17% | 12,335 |
| Sep 2, 2025 | 1,568.00 | 1,568.00 | 1,530.00 | 1,540.00 | 1,540.00 | -1.79% | 2,409 |
| Sep 1, 2025 | 1,620.00 | 1,620.00 | 1,555.00 | 1,568.00 | 1,568.00 | -3.21% | 908 |
| Aug 31, 2025 | 1,621.00 | 1,621.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.06% | 778 |
| Aug 28, 2025 | 1,582.00 | 1,621.00 | 1,582.00 | 1,621.00 | 1,621.00 | 0.06% | 641 |
| Aug 27, 2025 | 1,661.00 | 1,661.00 | 1,612.00 | 1,620.00 | 1,620.00 | -2.47% | 2,528 |
| Aug 26, 2025 | 1,680.00 | 1,730.00 | 1,538.00 | 1,661.00 | 1,661.00 | -1.13% | 3,786 |
| Aug 25, 2025 | 1,681.00 | 1,681.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.06% | 263 |
| Aug 24, 2025 | 1,619.00 | 1,690.00 | 1,627.00 | 1,681.00 | 1,681.00 | 3.83% | 1,504 |
| Aug 21, 2025 | 1,584.00 | 1,660.00 | 1,584.00 | 1,619.00 | 1,619.00 | 2.21% | 854 |
| Aug 20, 2025 | 1,651.00 | 1,601.00 | 1,523.00 | 1,584.00 | 1,584.00 | -4.06% | 2,267 |
| Aug 19, 2025 | 1,690.00 | 1,690.00 | 1,645.00 | 1,651.00 | 1,651.00 | -2.31% | 277 |
| Aug 18, 2025 | 1,701.00 | 1,701.00 | 1,638.00 | 1,690.00 | 1,690.00 | -0.65% | 1,284 |
| Aug 17, 2025 | 1,702.00 | 1,709.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.06% | 591 |
| Aug 14, 2025 | 1,735.00 | 1,770.00 | 1,667.00 | 1,702.00 | 1,702.00 | -1.90% | 5,689 |
| Aug 13, 2025 | 1,677.00 | 1,750.00 | 1,677.00 | 1,735.00 | 1,735.00 | 3.46% | 497 |
| Aug 12, 2025 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | - | 344 |
| Aug 11, 2025 | 1,900.00 | 1,900.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.12% | 2,494 |
| Aug 10, 2025 | 1,650.00 | 1,810.00 | 1,617.00 | 1,675.00 | 1,675.00 | 1.52% | 4,739 |
| Aug 7, 2025 | 1,650.00 | 1,650.00 | 1,574.00 | 1,650.00 | 1,650.00 | - | 51,755 |
| Aug 6, 2025 | 1,739.00 | 1,739.00 | 1,501.00 | 1,650.00 | 1,650.00 | -5.12% | 1,502 |
| Aug 5, 2025 | 1,854.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | -6.20% | 1,562 |
| Aug 4, 2025 | 1,861.00 | 1,861.00 | 1,854.00 | 1,854.00 | 1,854.00 | -0.38% | 3,162 |
| Jul 31, 2025 | 1,894.00 | 1,894.00 | 1,724.00 | 1,861.00 | 1,861.00 | -1.74% | 1,809 |
| Jul 30, 2025 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | - | 510 |
| Jul 29, 2025 | 1,828.00 | 1,920.00 | 1,828.00 | 1,894.00 | 1,894.00 | 3.61% | 421 |
| Jul 28, 2025 | 1,946.00 | 1,900.00 | 1,761.00 | 1,828.00 | 1,828.00 | -6.06% | 4,094 |
| Jul 27, 2025 | 1,961.00 | 1,961.00 | 1,870.00 | 1,946.00 | 1,946.00 | -0.76% | 1,562 |
| Jul 24, 2025 | 1,979.00 | 1,979.00 | 1,956.00 | 1,961.00 | 1,961.00 | -0.91% | 181 |
| Jul 23, 2025 | 1,970.00 | 1,988.00 | 1,964.00 | 1,979.00 | 1,979.00 | 0.51% | 437 |
| Jul 22, 2025 | 1,969.00 | 1,970.00 | 1,968.00 | 1,969.00 | 1,969.00 | - | 567 |
| Jul 21, 2025 | 1,969.00 | 1,969.00 | 1,967.00 | 1,969.00 | 1,969.00 | 3.69% | 495 |
| Jul 20, 2025 | 1,898.00 | 1,903.00 | 1,898.00 | 1,899.00 | 1,899.00 | 0.05% | 1,119 |
| Jul 17, 2025 | 1,950.00 | 1,950.00 | 1,858.00 | 1,898.00 | 1,898.00 | -1.96% | 937 |
| Jul 16, 2025 | 2,019.00 | 2,019.00 | 1,876.00 | 1,936.00 | 1,936.00 | -0.77% | 1,069 |
| Jul 15, 2025 | 1,914.00 | 1,992.00 | 1,900.00 | 1,951.00 | 1,951.00 | 1.93% | 1,116 |
| Jul 14, 2025 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | - | 220 |
| Jul 13, 2025 | 1,852.00 | 1,919.00 | 1,852.00 | 1,914.00 | 1,914.00 | 3.35% | 489 |
| Jul 10, 2025 | 1,849.00 | 1,866.00 | 1,814.00 | 1,852.00 | 1,852.00 | 0.16% | 2,679 |
| Jul 9, 2025 | 1,836.00 | 1,890.00 | 1,798.00 | 1,849.00 | 1,849.00 | 0.71% | 2,534 |
| Jul 8, 2025 | 1,844.00 | 1,870.00 | 1,732.00 | 1,836.00 | 1,836.00 | -0.43% | 2,422 |
| Jul 7, 2025 | 1,870.00 | 1,870.00 | 1,836.00 | 1,844.00 | 1,844.00 | -0.32% | 21,000 |
| Jul 6, 2025 | 1,870.00 | 1,870.00 | 1,817.00 | 1,850.00 | 1,850.00 | 1.82% | 1,692 |
| Jul 3, 2025 | 1,783.00 | 1,889.00 | 1,780.00 | 1,817.00 | 1,817.00 | 1.91% | 12,649 |