Effi Capital Nadlan Ltd (TLV:EFCP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,799.00
+1.71 (0.09%)
At close: Dec 4, 2025
Effi Capital Nadlan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,797.00 | 1,815.00 | 1,797.00 | 1,799.00 | 1,799.00 | -1.10% | 6,797 |
| Dec 3, 2025 | 1,767.00 | 1,867.00 | 1,738.00 | 1,819.00 | 1,797.29 | 2.94% | 4,638 |
| Dec 2, 2025 | 1,781.00 | 1,781.00 | 1,760.00 | 1,767.00 | 1,745.91 | -0.67% | 1,866 |
| Dec 1, 2025 | 1,778.00 | 1,780.00 | 1,778.00 | 1,779.00 | 1,757.77 | 0.06% | 1,307 |
| Nov 30, 2025 | 1,775.00 | 1,789.00 | 1,774.00 | 1,778.00 | 1,756.78 | 0.17% | 820 |
| Nov 27, 2025 | 1,804.00 | 1,804.00 | 1,760.00 | 1,775.00 | 1,753.82 | -1.61% | 2,744 |
| Nov 26, 2025 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,782.47 | - | 278 |
| Nov 25, 2025 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,782.47 | - | 601 |
| Nov 24, 2025 | 1,804.00 | 1,804.00 | 1,801.00 | 1,804.00 | 1,782.47 | - | 2,113 |
| Nov 23, 2025 | 1,823.00 | 1,823.00 | 1,802.00 | 1,804.00 | 1,782.47 | -1.04% | 477 |
| Nov 20, 2025 | 1,852.00 | 1,852.00 | 1,811.00 | 1,823.00 | 1,801.25 | -1.57% | 479 |
| Nov 19, 2025 | 1,842.00 | 1,854.00 | 1,842.00 | 1,852.00 | 1,829.90 | 0.54% | 534 |
| Nov 18, 2025 | 1,810.00 | 1,856.00 | 1,810.00 | 1,842.00 | 1,820.02 | -2.38% | 1,725 |
| Nov 17, 2025 | 1,908.00 | 1,910.00 | 1,884.00 | 1,887.00 | 1,864.48 | -1.10% | 411 |
| Nov 16, 2025 | 1,909.00 | 1,940.00 | 1,897.00 | 1,908.00 | 1,885.23 | -0.05% | 718 |
| Nov 13, 2025 | 1,873.00 | 1,931.00 | 1,854.00 | 1,909.00 | 1,886.22 | 1.92% | 34,203 |
| Nov 12, 2025 | 1,874.00 | 1,874.00 | 1,870.00 | 1,873.00 | 1,850.65 | -0.05% | 33,180 |
| Nov 11, 2025 | 1,881.00 | 1,874.00 | 1,854.00 | 1,874.00 | 1,851.64 | -0.37% | 28,643 |
| Nov 10, 2025 | 1,867.00 | 1,885.00 | 1,859.00 | 1,881.00 | 1,858.55 | 0.75% | 671 |
| Nov 9, 2025 | 1,880.00 | 1,880.00 | 1,846.00 | 1,867.00 | 1,844.72 | -0.69% | 322 |
| Nov 6, 2025 | 1,880.00 | 1,913.00 | 1,880.00 | 1,880.00 | 1,857.57 | - | 12,782 |
| Nov 5, 2025 | 1,833.00 | 1,908.00 | 1,853.00 | 1,880.00 | 1,857.57 | 2.56% | 18,780 |
| Nov 4, 2025 | 1,801.00 | 1,871.00 | 1,771.00 | 1,833.00 | 1,811.13 | 1.78% | 33,467 |
| Nov 3, 2025 | 1,768.00 | 1,830.00 | 1,748.00 | 1,801.00 | 1,779.51 | 1.87% | 19,906 |
| Nov 2, 2025 | 1,771.00 | 1,771.00 | 1,744.00 | 1,768.00 | 1,746.90 | -0.17% | 2,326 |
| Oct 30, 2025 | 1,744.00 | 1,790.00 | 1,744.00 | 1,771.00 | 1,749.87 | 1.55% | 30,107 |
| Oct 29, 2025 | 1,712.00 | 1,746.00 | 1,712.00 | 1,744.00 | 1,723.19 | 1.87% | 5,857 |
| Oct 28, 2025 | 1,684.00 | 1,749.00 | 1,684.00 | 1,712.00 | 1,691.57 | 1.66% | 3,629 |
| Oct 27, 2025 | 1,611.00 | 1,700.00 | 1,595.00 | 1,684.00 | 1,663.91 | 4.53% | 4,862 |
| Oct 26, 2025 | 1,600.00 | 1,612.00 | 1,599.00 | 1,611.00 | 1,591.78 | 2.68% | 8,579 |
| Oct 23, 2025 | 1,552.00 | 1,590.00 | 1,552.00 | 1,569.00 | 1,550.28 | 1.10% | 1,425 |
| Oct 22, 2025 | 1,667.00 | 1,678.00 | 1,511.00 | 1,552.00 | 1,533.48 | -6.90% | 10,716 |
| Oct 21, 2025 | 1,710.00 | 1,705.00 | 1,645.00 | 1,667.00 | 1,647.11 | -2.51% | 4,351 |
| Oct 20, 2025 | 1,737.00 | 1,737.00 | 1,696.00 | 1,710.00 | 1,689.60 | -1.55% | 1,509 |
| Oct 19, 2025 | 1,781.00 | 1,781.00 | 1,710.00 | 1,737.00 | 1,716.27 | -2.47% | 5,708 |
| Oct 16, 2025 | 1,757.00 | 1,799.00 | 1,757.00 | 1,781.00 | 1,759.75 | 1.37% | 1,910 |
| Oct 15, 2025 | 1,720.00 | 1,800.00 | 1,696.00 | 1,757.00 | 1,736.03 | 2.15% | 4,542 |
| Oct 12, 2025 | 1,720.00 | 1,720.00 | 1,703.00 | 1,720.00 | 1,699.48 | - | 2,010 |
| Oct 9, 2025 | 1,653.00 | 1,745.00 | 1,653.00 | 1,720.00 | 1,699.48 | 4.05% | 5,450 |
| Oct 8, 2025 | 1,614.00 | 1,670.00 | 1,625.00 | 1,653.00 | 1,633.28 | 2.42% | 1,259 |
| Oct 5, 2025 | 1,596.00 | 1,631.00 | 1,596.00 | 1,614.00 | 1,594.74 | 3.20% | 3,173 |
| Sep 30, 2025 | 1,480.00 | 1,675.00 | 1,457.00 | 1,564.00 | 1,545.34 | 9.22% | 13,857 |
| Sep 29, 2025 | 1,431.00 | 1,438.00 | 1,414.00 | 1,432.00 | 1,414.91 | 0.07% | 6,814 |
| Sep 28, 2025 | 1,429.00 | 1,443.00 | 1,426.00 | 1,431.00 | 1,413.92 | 0.14% | 77,652 |
| Sep 25, 2025 | 1,411.00 | 1,438.00 | 1,411.00 | 1,429.00 | 1,411.95 | -0.63% | 5,479 |
| Sep 21, 2025 | 1,445.00 | 1,447.00 | 1,411.00 | 1,438.00 | 1,420.84 | -0.48% | 2,865 |
| Sep 18, 2025 | 1,449.00 | 1,448.00 | 1,431.00 | 1,445.00 | 1,427.76 | -0.28% | 1,647 |
| Sep 17, 2025 | 1,480.00 | 1,480.00 | 1,431.00 | 1,449.00 | 1,431.71 | -2.09% | 1,813 |
| Sep 16, 2025 | 1,547.00 | 1,547.00 | 1,423.00 | 1,480.00 | 1,462.34 | -3.39% | 14,309 |
| Sep 15, 2025 | 1,548.00 | 1,565.00 | 1,500.00 | 1,532.00 | 1,513.72 | -1.03% | 2,380 |