Eltek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	9.54	9.83	9.36	9.53	9.53	-1.60%	2,739
Dec 4, 2025	9.39	9.88	9.39	9.69	9.69	2.38%	56,198
Dec 3, 2025	8.49	9.70	8.49	9.46	9.46	11.86%	416,535
Dec 2, 2025	8.38	8.46	8.38	8.46	8.46	-0.27%	14,259
Dec 1, 2025	8.64	8.64	8.48	8.48	8.48	-1.00%	2,838
Nov 28, 2025	8.38	8.64	8.38	8.57	8.57	0.78%	2,390
Nov 26, 2025	8.60	8.69	8.30	8.50	8.50	3.53%	10,872
Nov 25, 2025	8.60	8.60	8.06	8.21	8.21	1.72%	16,197
Nov 24, 2025	7.85	8.30	7.85	8.07	8.07	0.26%	13,705
Nov 21, 2025	8.13	8.14	7.90	8.05	8.05	-1.83%	5,481
Nov 20, 2025	8.60	8.77	8.12	8.20	8.20	-4.87%	9,443
Nov 19, 2025	9.25	9.25	8.62	8.62	8.62	-5.48%	9,875
Nov 18, 2025	9.75	9.93	8.55	9.12	9.12	-20.00%	30,826
Nov 17, 2025	11.40	11.53	11.24	11.40	11.40	-	2,282
Nov 14, 2025	11.25	11.59	11.25	11.40	11.40	0.35%	2,987
Nov 13, 2025	11.41	11.55	11.36	11.36	11.36	-1.65%	1,322
Nov 12, 2025	11.43	11.55	11.40	11.55	11.55	1.67%	4,834
Nov 11, 2025	11.34	11.40	11.24	11.36	11.36	-0.79%	2,515
Nov 10, 2025	11.45	11.45	11.45	11.45	11.45	1.96%	587
Nov 7, 2025	11.10	11.26	10.94	11.23	11.23	0.27%	1,851
Nov 6, 2025	11.26	11.26	11.16	11.20	11.20	-0.53%	1,321
Nov 5, 2025	11.09	11.26	11.09	11.26	11.26	-0.97%	565
Nov 3, 2025	11.42	11.42	11.33	11.37	11.37	0.89%	1,879
Oct 31, 2025	11.24	11.28	11.22	11.27	11.27	0.45%	1,587
Oct 30, 2025	11.27	11.27	10.80	11.22	11.22	-1.58%	6,996
Oct 29, 2025	11.40	11.40	11.40	11.40	11.40	0.09%	202
Oct 28, 2025	11.33	11.44	11.33	11.39	11.39	1.15%	1,823
Oct 27, 2025	11.30	11.30	11.26	11.26	11.26	0.30%	1,855
Oct 24, 2025	11.18	11.23	11.18	11.23	11.23	-0.92%	1,177
Oct 23, 2025	11.07	11.33	11.07	11.33	11.33	-	465
Oct 22, 2025	11.10	11.43	11.08	11.33	11.33	-0.79%	3,298
Oct 21, 2025	11.25	11.45	11.25	11.42	11.42	1.78%	8,686
Oct 20, 2025	11.15	11.22	11.02	11.22	11.22	0.65%	2,362
Oct 17, 2025	10.94	11.15	10.93	11.15	11.15	-0.03%	1,317
Oct 16, 2025	11.07	11.15	11.01	11.15	11.15	-0.18%	1,335
Oct 15, 2025	11.06	11.31	11.02	11.17	11.17	0.27%	2,047
Oct 14, 2025	10.54	11.44	10.54	11.14	11.14	-0.54%	8,532
Oct 13, 2025	11.13	11.20	10.57	11.20	11.20	0.63%	3,525
Oct 10, 2025	11.18	11.30	11.02	11.13	11.13	-1.07%	6,925
Oct 9, 2025	11.29	11.29	11.19	11.25	11.25	-0.44%	3,862
Oct 7, 2025	11.21	11.30	11.21	11.30	11.30	0.27%	2,088
Oct 6, 2025	11.09	11.27	11.08	11.27	11.27	2.27%	2,995
Oct 3, 2025	11.00	11.14	11.00	11.02	11.02	1.19%	8,768
Oct 2, 2025	10.80	10.89	10.80	10.89	10.89	0.88%	735
Oct 1, 2025	11.00	11.00	10.80	10.80	10.80	-1.42%	837
Sep 30, 2025	11.00	11.00	10.95	10.95	10.95	-0.18%	3,236
Sep 29, 2025	10.81	10.97	10.81	10.97	10.97	-0.27%	1,736
Sep 26, 2025	10.85	11.00	10.82	11.00	11.00	1.85%	3,290
Sep 25, 2025	10.46	10.80	10.46	10.80	10.80	2.73%	4,786
Sep 24, 2025	10.74	10.79	10.50	10.51	10.51	-1.84%	3,520