Electra Limited (TLV:ELTR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 9,800.00
-143.00 (-1.44%)
At close: Dec 4, 2025
Electra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10,000.00 | 10,000.00 | 9,708.00 | 9,800.00 | 9,800.00 | -1.44% | 59,132 |
| Dec 3, 2025 | 10,190.00 | 10,310.00 | 9,900.00 | 9,943.00 | 9,943.00 | -3.00% | 55,123 |
| Dec 2, 2025 | 10,250.00 | 10,310.00 | 9,985.00 | 10,250.00 | 10,250.00 | - | 54,785 |
| Dec 1, 2025 | 10,400.00 | 10,400.00 | 10,110.00 | 10,250.00 | 10,250.00 | -1.44% | 36,352 |
| Nov 30, 2025 | 10,040.00 | 10,500.00 | 9,999.00 | 10,400.00 | 10,400.00 | 3.59% | 38,260 |
| Nov 27, 2025 | 10,010.00 | 10,070.00 | 9,900.00 | 10,040.00 | 10,040.00 | 0.40% | 48,171 |
| Nov 26, 2025 | 10,050.00 | 10,120.00 | 9,932.00 | 10,000.00 | 10,000.00 | -0.50% | 43,836 |
| Nov 25, 2025 | 10,370.00 | 10,370.00 | 9,860.00 | 10,050.00 | 10,050.00 | -3.92% | 111,018 |
| Nov 24, 2025 | 10,020.00 | 10,540.00 | 9,990.00 | 10,460.00 | 10,460.00 | 4.39% | 69,173 |
| Nov 23, 2025 | 10,300.00 | 10,310.00 | 10,020.00 | 10,020.00 | 10,020.00 | -2.72% | 19,690 |
| Nov 20, 2025 | 10,430.00 | 10,550.00 | 10,130.00 | 10,300.00 | 10,300.00 | -2.09% | 61,501 |
| Nov 19, 2025 | 10,780.00 | 10,880.00 | 10,330.00 | 10,520.00 | 10,520.00 | -3.04% | 54,999 |
| Nov 18, 2025 | 11,050.00 | 11,120.00 | 10,670.00 | 10,850.00 | 10,850.00 | -1.81% | 69,034 |
| Nov 17, 2025 | 10,980.00 | 11,140.00 | 10,780.00 | 11,050.00 | 11,050.00 | 0.09% | 111,617 |
| Nov 16, 2025 | 10,970.00 | 11,100.00 | 10,850.00 | 11,040.00 | 11,040.00 | 0.36% | 23,868 |
| Nov 13, 2025 | 10,930.00 | 11,100.00 | 10,870.00 | 11,000.00 | 11,000.00 | 0.55% | 39,768 |
| Nov 12, 2025 | 10,550.00 | 10,990.00 | 10,550.00 | 10,940.00 | 10,940.00 | 2.92% | 57,270 |
| Nov 11, 2025 | 10,600.00 | 10,700.00 | 10,470.00 | 10,630.00 | 10,630.00 | 1.14% | 31,506 |
| Nov 10, 2025 | 10,480.00 | 10,600.00 | 10,330.00 | 10,510.00 | 10,510.00 | 1.74% | 33,539 |
| Nov 9, 2025 | 10,230.00 | 10,330.00 | 10,180.00 | 10,330.00 | 10,330.00 | 1.27% | 16,009 |
| Nov 6, 2025 | 10,480.00 | 10,580.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.67% | 239,012 |
| Nov 5, 2025 | 10,450.00 | 10,560.00 | 10,230.00 | 10,480.00 | 10,480.00 | 0.29% | 29,639 |
| Nov 4, 2025 | 10,460.00 | 10,540.00 | 10,310.00 | 10,450.00 | 10,450.00 | -0.10% | 39,779 |
| Nov 3, 2025 | 10,620.00 | 10,740.00 | 10,460.00 | 10,460.00 | 10,460.00 | -1.51% | 36,809 |
| Nov 2, 2025 | 10,340.00 | 10,650.00 | 10,250.00 | 10,620.00 | 10,620.00 | 2.71% | 17,190 |
| Oct 30, 2025 | 10,480.00 | 10,810.00 | 10,320.00 | 10,340.00 | 10,340.00 | -1.34% | 60,245 |
| Oct 29, 2025 | 10,320.00 | 10,680.00 | 10,250.00 | 10,480.00 | 10,480.00 | 1.55% | 69,212 |
| Oct 28, 2025 | 10,410.00 | 10,490.00 | 10,210.00 | 10,320.00 | 10,320.00 | -0.86% | 45,817 |
| Oct 27, 2025 | 10,690.00 | 10,690.00 | 10,260.00 | 10,410.00 | 10,410.00 | -0.76% | 53,706 |
| Oct 26, 2025 | 10,360.00 | 10,630.00 | 10,350.00 | 10,490.00 | 10,490.00 | 1.84% | 18,896 |
| Oct 23, 2025 | 10,490.00 | 10,600.00 | 10,220.00 | 10,300.00 | 10,300.00 | -1.81% | 133,061 |
| Oct 22, 2025 | 10,600.00 | 10,740.00 | 10,460.00 | 10,490.00 | 10,490.00 | -1.04% | 72,096 |
| Oct 21, 2025 | 10,990.00 | 10,990.00 | 10,530.00 | 10,600.00 | 10,600.00 | -3.55% | 64,912 |
| Oct 20, 2025 | 11,350.00 | 11,390.00 | 10,660.00 | 10,990.00 | 10,990.00 | -1.96% | 72,594 |
| Oct 19, 2025 | 10,930.00 | 11,230.00 | 10,400.00 | 11,210.00 | 11,210.00 | 2.55% | 90,139 |
| Oct 16, 2025 | 10,730.50 | 11,145.50 | 10,715.50 | 10,931.50 | 10,931.50 | 1.59% | 128,100 |
| Oct 15, 2025 | 10,986.50 | 11,075.00 | 10,717.00 | 10,760.00 | 10,760.00 | -1.56% | 128,480 |
| Oct 12, 2025 | 10,950.00 | 10,950.00 | 10,746.00 | 10,930.50 | 10,930.50 | -0.18% | 31,840 |
| Oct 9, 2025 | 10,250.00 | 10,950.00 | 10,250.00 | 10,950.00 | 10,950.00 | 7.22% | 103,380 |
| Oct 8, 2025 | 10,002.50 | 10,212.50 | 9,795.50 | 10,212.50 | 10,212.50 | 2.13% | 44,680 |
| Oct 5, 2025 | 9,819.00 | 10,234.50 | 9,800.00 | 10,000.00 | 10,000.00 | 3.65% | 68,040 |
| Sep 30, 2025 | 9,004.50 | 9,700.00 | 9,003.00 | 9,648.00 | 9,648.00 | 8.22% | 111,200 |
| Sep 29, 2025 | 8,990.00 | 9,153.50 | 8,885.00 | 8,915.50 | 8,915.50 | -0.83% | 79,880 |
| Sep 28, 2025 | 8,748.50 | 9,005.00 | 8,740.00 | 8,990.00 | 8,990.00 | 5.15% | 37,020 |
| Sep 25, 2025 | 8,625.00 | 8,734.50 | 8,513.50 | 8,550.00 | 8,550.00 | 0.57% | 91,880 |
| Sep 21, 2025 | 8,672.00 | 8,696.50 | 8,383.50 | 8,501.50 | 8,501.50 | -1.97% | 33,340 |
| Sep 18, 2025 | 8,523.00 | 8,811.50 | 8,485.50 | 8,672.00 | 8,672.00 | 1.75% | 92,920 |
| Sep 17, 2025 | 8,943.50 | 9,014.50 | 8,514.00 | 8,523.00 | 8,523.00 | -4.70% | 217,780 |
| Sep 16, 2025 | 9,165.00 | 9,165.00 | 8,726.50 | 8,943.50 | 8,943.50 | -2.42% | 164,760 |
| Sep 15, 2025 | 9,392.00 | 9,474.50 | 9,022.50 | 9,165.00 | 9,165.00 | -2.42% | 64,620 |