Skip to main content
Econergy Renewable Energy Ltd (TLV:ECNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
6,580.00
-140.00 (-2.08%)
Mar 9, 2026, 5:24 PM IDT

Econergy Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,700.006,700.006,370.006,500.00--3.27%8,535
Mar 6, 20266,497.006,808.006,433.006,720.006,720.003.56%15,235
Mar 5, 20266,150.006,489.006,075.006,489.006,489.005.99%329,919
Mar 4, 20265,920.006,131.005,850.006,122.006,122.003.41%51,434
Mar 2, 20265,500.005,982.005,499.005,920.005,920.007.64%43,076
Feb 27, 20265,716.005,819.005,500.005,500.005,500.00-3.78%9,392
Feb 26, 20265,712.005,738.005,398.005,716.005,716.000.07%12,109
Feb 25, 20265,820.005,820.005,594.005,712.005,712.00-0.31%13,335
Feb 24, 20265,694.005,780.005,372.005,730.005,730.000.63%158,010
Feb 23, 20265,810.005,948.005,645.005,694.005,694.00-2.00%18,195
Feb 20, 20265,823.005,901.005,700.005,810.005,810.00-0.22%7,681
Feb 19, 20266,040.006,157.005,697.005,823.005,823.00-3.59%30,196
Feb 18, 20265,850.006,180.005,850.006,040.006,040.003.98%98,340
Feb 17, 20265,850.005,850.005,680.005,809.005,809.000.16%99,106
Feb 16, 20265,900.005,997.005,698.005,800.005,800.00-1.69%55,133
Feb 13, 20265,942.005,999.005,826.005,900.005,900.00-0.71%32,898
Feb 12, 20265,850.006,054.005,850.005,942.005,942.001.57%107,793
Feb 11, 20265,910.005,996.005,740.005,850.005,850.00-1.02%53,223
Feb 10, 20265,986.006,030.005,862.005,910.005,910.00-1.27%72,808
Feb 9, 20265,840.005,996.005,730.005,986.005,986.002.50%36,965
Feb 6, 20265,989.005,989.005,693.005,840.005,840.00-2.49%17,718
Feb 5, 20265,933.006,052.005,849.005,989.005,989.000.94%365,736
Feb 4, 20265,999.005,999.005,870.005,933.005,933.00-0.70%85,808
Feb 3, 20266,006.006,110.005,874.005,975.005,975.00-0.52%622,967
Feb 2, 20265,790.006,006.005,711.006,006.006,006.003.20%59,302
Jan 30, 20266,030.006,111.005,808.005,820.005,820.00-3.48%8,771
Jan 29, 20265,700.006,200.005,700.006,030.006,030.005.79%77,714
Jan 28, 20265,712.005,836.005,638.005,700.005,700.00-0.21%26,594
Jan 27, 20265,822.005,876.005,561.005,712.005,712.00-1.36%29,961
Jan 26, 20265,700.006,020.005,700.005,791.005,791.002.30%62,652
Jan 23, 20265,396.005,661.005,395.005,661.005,661.004.91%50,920
Jan 22, 20265,188.005,591.005,188.005,396.005,396.004.01%63,936
Jan 21, 20265,040.005,234.004,800.005,188.005,188.002.94%100,307
Jan 20, 20265,000.005,082.004,772.005,040.005,040.000.80%223,330
Jan 19, 20264,805.005,186.004,801.005,000.005,000.004.14%42,633
Jan 16, 20264,800.004,829.004,780.004,801.004,801.000.02%118,572
Jan 15, 20264,830.004,886.004,700.004,800.004,800.00-0.62%9,380
Jan 14, 20264,900.004,946.004,765.004,830.004,830.00-1.43%20,865
Jan 13, 20264,790.004,929.004,508.004,900.004,900.002.30%27,914
Jan 12, 20264,677.004,952.004,677.004,790.004,790.00-2.62%19,304
Jan 9, 20264,818.004,924.004,815.004,919.004,919.002.10%16,024
Jan 8, 20264,850.004,850.004,580.004,818.004,818.003.08%25,723
Jan 7, 20264,852.005,089.004,631.004,674.004,674.00-3.67%16,096
Jan 6, 20264,920.004,964.004,803.004,852.004,852.00-388,082
Jan 5, 20264,720.004,945.004,614.004,852.004,852.003.23%44,034
Jan 1, 20264,615.004,785.004,615.004,700.004,700.001.84%36,358
Dec 31, 20254,562.004,670.004,491.004,615.004,615.001.16%25,735
Dec 30, 20254,360.004,590.004,322.004,562.004,562.004.63%53,495
Dec 29, 20254,209.004,360.003,999.004,360.004,360.003.59%25,095
Dec 28, 20254,138.004,234.004,152.004,209.004,209.001.72%8,215
Dec 25, 20254,259.004,259.004,078.004,138.004,138.00-2.84%19,432
Dec 24, 20254,166.004,297.004,127.004,259.004,259.002.23%18,070
Dec 23, 20254,000.004,166.003,960.004,166.004,166.004.33%24,847
Dec 22, 20253,989.004,000.003,929.003,993.003,993.000.10%8,850
Dec 21, 20253,975.004,000.003,950.003,989.003,989.000.05%6,366
Dec 18, 20253,990.003,991.003,957.003,987.003,987.00-0.08%13,140
Dec 17, 20253,999.003,999.003,955.003,990.003,990.002.05%12,819
Dec 16, 20253,780.003,963.003,780.003,910.003,910.003.82%429,501
Dec 15, 20253,847.003,928.003,682.003,766.003,766.00-2.11%27,834
Dec 14, 20253,882.003,882.003,820.003,847.003,847.00-0.90%5,232
Dec 11, 20253,898.003,976.003,820.003,882.003,882.00-0.41%11,162
Dec 10, 20254,036.004,036.003,891.003,898.003,898.00-0.76%10,220
Dec 9, 20254,032.004,050.003,912.003,928.003,928.00-2.58%57,354
Dec 8, 20254,075.004,104.003,990.004,032.004,032.00-1.06%7,139
Dec 7, 20254,108.004,124.003,990.004,075.004,075.00-0.80%5,443
Dec 4, 20254,300.004,300.004,096.004,108.004,108.00-2.38%5,994
Dec 3, 20254,200.004,300.004,200.004,208.004,208.000.19%21,785
Dec 2, 20254,170.004,244.004,133.004,200.004,200.000.72%32,482
Dec 1, 20254,066.004,286.004,050.004,170.004,170.002.56%26,328
Nov 30, 20253,954.004,075.003,954.004,066.004,066.002.83%10,382
Nov 27, 20253,895.003,992.003,895.003,954.003,954.001.51%11,775
Nov 26, 20253,959.003,959.003,800.003,895.003,895.00-1.62%10,579
Nov 25, 20254,090.004,090.003,930.003,959.003,959.00-3.20%6,016
Nov 24, 20254,080.004,094.004,031.004,090.004,090.00-0.10%5,988
Nov 23, 20254,180.004,180.003,880.004,094.004,094.00-2.06%16,977
Nov 20, 20254,284.004,284.004,155.004,180.004,180.00-2.43%3,731
Nov 19, 20254,221.004,341.004,137.004,284.004,284.001.49%5,272
Nov 18, 20254,305.004,385.004,197.004,221.004,221.00-3.23%5,081
Nov 17, 20254,400.004,400.004,298.004,362.004,362.001.16%6,846
Nov 16, 20254,084.004,444.004,084.004,312.004,312.005.58%32,050
Nov 13, 20254,054.004,084.003,978.004,084.004,084.000.74%24,406
Nov 12, 20253,937.004,054.003,836.004,054.004,054.002.97%27,065
Nov 11, 20253,936.003,937.003,832.003,937.003,937.000.03%31,536
Nov 10, 20254,000.004,099.003,800.003,936.003,936.00-1.60%101,402
Nov 9, 20254,014.004,095.004,000.004,000.004,000.00-0.35%15,962
Nov 6, 20254,014.004,049.003,800.004,014.004,014.00-67,221
Nov 5, 20253,973.004,078.003,949.004,014.004,014.001.03%9,811
Nov 4, 20253,993.004,000.003,939.003,973.003,973.00-0.60%8,262
Nov 3, 20253,866.004,051.003,778.003,997.003,997.003.39%26,405
Nov 2, 20253,818.003,906.003,825.003,866.003,866.001.26%11,533
Oct 30, 20253,896.003,901.003,714.003,818.003,818.00-2.00%10,608
Oct 29, 20253,867.003,902.003,859.003,896.003,896.000.75%3,409
Oct 28, 20253,856.003,900.003,815.003,867.003,867.000.29%5,776
Oct 27, 20253,848.003,890.003,810.003,856.003,856.000.21%7,661
Oct 26, 20253,845.003,899.003,826.003,848.003,848.000.08%5,817
Oct 23, 20253,875.003,928.003,820.003,845.003,845.00-0.77%25,211
Oct 22, 20253,798.003,898.003,461.003,875.003,875.002.03%11,987
Oct 21, 20253,726.003,798.003,555.003,798.003,798.001.93%29,411
Oct 20, 20253,774.003,850.003,681.003,726.003,726.00-1.27%8,776
Oct 19, 20253,746.003,804.003,671.003,774.003,774.000.75%6,766