El Al Israel Airlines Ltd. (TLV:ELAL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,352.00
-32.00 (-2.31%)
At close: Dec 4, 2025
El Al Israel Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,390.00 | 1,395.00 | 1,337.00 | 1,352.00 | 1,352.00 | -2.31% | 1,380,131 |
| Dec 3, 2025 | 1,416.00 | 1,427.00 | 1,376.00 | 1,384.00 | 1,384.00 | -2.26% | 1,443,383 |
| Dec 2, 2025 | 1,397.00 | 1,430.00 | 1,395.00 | 1,416.00 | 1,416.00 | 1.36% | 1,721,102 |
| Dec 1, 2025 | 1,421.00 | 1,433.00 | 1,380.00 | 1,397.00 | 1,397.00 | -3.66% | 2,889,512 |
| Nov 30, 2025 | 1,400.00 | 1,456.00 | 1,384.00 | 1,450.00 | 1,450.00 | 3.79% | 1,395,640 |
| Nov 27, 2025 | 1,469.00 | 1,469.00 | 1,360.00 | 1,397.00 | 1,397.00 | -4.90% | 4,127,848 |
| Nov 26, 2025 | 1,474.00 | 1,485.00 | 1,453.00 | 1,469.00 | 1,469.00 | -0.34% | 573,170 |
| Nov 25, 2025 | 1,460.00 | 1,491.00 | 1,444.00 | 1,474.00 | 1,474.00 | 4.17% | 1,685,249 |
| Nov 24, 2025 | 1,429.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,415.00 | -1.46% | 1,309,467 |
| Nov 23, 2025 | 1,407.00 | 1,438.00 | 1,401.00 | 1,436.00 | 1,436.00 | 2.06% | 503,712 |
| Nov 20, 2025 | 1,432.00 | 1,436.00 | 1,395.00 | 1,407.00 | 1,407.00 | -1.75% | 1,496,866 |
| Nov 19, 2025 | 1,420.00 | 1,453.00 | 1,418.00 | 1,432.00 | 1,432.00 | 0.92% | 2,479,509 |
| Nov 18, 2025 | 1,437.00 | 1,440.00 | 1,402.00 | 1,419.00 | 1,419.00 | -1.25% | 1,510,655 |
| Nov 17, 2025 | 1,465.00 | 1,482.00 | 1,415.00 | 1,437.00 | 1,437.00 | -1.91% | 1,762,779 |
| Nov 16, 2025 | 1,450.00 | 1,515.00 | 1,448.00 | 1,465.00 | 1,465.00 | 0.83% | 1,203,327 |
| Nov 13, 2025 | 1,458.00 | 1,488.00 | 1,417.00 | 1,453.00 | 1,453.00 | -0.34% | 3,070,595 |
| Nov 12, 2025 | 1,508.00 | 1,517.00 | 1,434.00 | 1,458.00 | 1,458.00 | -3.25% | 3,221,256 |
| Nov 11, 2025 | 1,555.00 | 1,652.00 | 1,480.00 | 1,507.00 | 1,507.00 | -2.14% | 10,575,420 |
| Nov 10, 2025 | 1,509.00 | 1,545.00 | 1,509.00 | 1,540.00 | 1,540.00 | 1.05% | 2,397,140 |
| Nov 9, 2025 | 1,508.00 | 1,524.00 | 1,490.00 | 1,524.00 | 1,524.00 | 0.73% | 792,504 |
| Nov 6, 2025 | 1,474.00 | 1,533.00 | 1,474.00 | 1,513.00 | 1,513.00 | 2.65% | 4,301,443 |
| Nov 5, 2025 | 1,439.00 | 1,488.00 | 1,424.00 | 1,474.00 | 1,474.00 | 2.43% | 2,191,860 |
| Nov 4, 2025 | 1,400.00 | 1,439.00 | 1,386.00 | 1,439.00 | 1,439.00 | 1.84% | 1,485,322 |
| Nov 3, 2025 | 1,368.00 | 1,424.00 | 1,363.00 | 1,413.00 | 1,413.00 | 1.73% | 2,383,659 |
| Nov 2, 2025 | 1,355.00 | 1,389.00 | 1,353.00 | 1,389.00 | 1,389.00 | 2.51% | 634,409 |
| Oct 30, 2025 | 1,340.00 | 1,355.00 | 1,328.00 | 1,355.00 | 1,355.00 | 0.59% | 1,414,023 |
| Oct 29, 2025 | 1,331.00 | 1,368.00 | 1,330.00 | 1,347.00 | 1,347.00 | 0.52% | 2,571,954 |
| Oct 28, 2025 | 1,300.00 | 1,357.00 | 1,300.00 | 1,340.00 | 1,340.00 | 2.84% | 2,632,475 |
| Oct 27, 2025 | 1,309.00 | 1,328.00 | 1,286.00 | 1,303.00 | 1,303.00 | -1.96% | 3,379,991 |
| Oct 26, 2025 | 1,332.00 | 1,342.00 | 1,300.00 | 1,329.00 | 1,329.00 | -0.45% | 918,370 |
| Oct 23, 2025 | 1,338.00 | 1,350.00 | 1,307.00 | 1,335.00 | 1,335.00 | -0.96% | 3,022,095 |
| Oct 22, 2025 | 1,348.00 | 1,360.00 | 1,323.00 | 1,348.00 | 1,348.00 | - | 1,456,565 |
| Oct 21, 2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,348.00 | 1,348.00 | 1.20% | 1,197,687 |
| Oct 20, 2025 | 1,350.00 | 1,374.00 | 1,310.00 | 1,332.00 | 1,332.00 | -1.33% | 2,889,442 |
| Oct 19, 2025 | 1,329.00 | 1,382.00 | 1,305.00 | 1,350.00 | 1,350.00 | 1.20% | 3,857,120 |
| Oct 16, 2025 | 1,335.00 | 1,335.00 | 1,290.00 | 1,334.00 | 1,334.00 | -0.37% | 4,687,581 |
| Oct 15, 2025 | 1,281.00 | 1,343.00 | 1,278.00 | 1,339.00 | 1,339.00 | 2.92% | 4,529,684 |
| Oct 12, 2025 | 1,310.00 | 1,321.00 | 1,278.00 | 1,301.00 | 1,301.00 | -1.96% | 3,620,053 |
| Oct 9, 2025 | 1,390.00 | 1,390.00 | 1,305.00 | 1,327.00 | 1,327.00 | -6.42% | 6,588,563 |
| Oct 8, 2025 | 1,474.00 | 1,475.00 | 1,418.00 | 1,418.00 | 1,418.00 | -5.47% | 3,226,434 |
| Oct 5, 2025 | 1,500.00 | 1,534.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.60% | 1,234,833 |
| Sep 30, 2025 | 1,488.00 | 1,514.00 | 1,457.00 | 1,509.00 | 1,509.00 | 0.33% | 2,575,766 |
| Sep 29, 2025 | 1,510.00 | 1,533.00 | 1,488.00 | 1,504.00 | 1,504.00 | 0.27% | 1,541,545 |
| Sep 28, 2025 | 1,434.00 | 1,500.00 | 1,434.00 | 1,500.00 | 1,500.00 | 4.46% | 612,341 |
| Sep 25, 2025 | 1,500.00 | 1,500.00 | 1,435.00 | 1,436.00 | 1,436.00 | -3.36% | 2,052,462 |
| Sep 21, 2025 | 1,498.00 | 1,519.00 | 1,461.00 | 1,486.00 | 1,486.00 | -0.80% | 450,417 |
| Sep 18, 2025 | 1,464.00 | 1,529.00 | 1,456.00 | 1,498.00 | 1,498.00 | 2.32% | 8,553,001 |
| Sep 17, 2025 | 1,543.00 | 1,549.00 | 1,454.00 | 1,464.00 | 1,464.00 | -5.55% | 3,983,921 |
| Sep 16, 2025 | 1,557.00 | 1,562.00 | 1,513.00 | 1,550.00 | 1,550.00 | -0.45% | 2,885,302 |
| Sep 15, 2025 | 1,582.00 | 1,590.00 | 1,531.00 | 1,557.00 | 1,557.00 | -1.58% | 1,323,171 |