Skip to main content
Econergy Renewable Energy Ltd (TLV:ECNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,098.00
-110.00 (-2.61%)
Dec 4, 2025, 5:24 PM IDT

Econergy Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 20253,826.003,879.003,715.003,746.003,746.00-2.09%9,785
Oct 15, 20253,900.003,944.003,814.003,826.003,826.000.53%17,512
Oct 12, 20253,800.003,823.003,743.003,806.003,806.000.61%6,508
Oct 9, 20253,725.003,856.003,716.003,783.003,783.002.00%12,846
Oct 8, 20253,661.003,725.003,579.003,709.003,709.001.31%5,534
Oct 5, 20253,519.003,718.003,519.003,661.003,661.004.04%5,993
Sep 30, 20253,430.003,519.003,385.003,519.003,519.003.08%39,296
Sep 29, 20253,500.003,516.003,377.003,414.003,414.00-2.32%48,219
Sep 28, 20253,502.003,736.003,455.003,495.003,495.00-1.66%21,897
Sep 25, 20253,623.003,729.003,517.003,554.003,554.00-1.90%20,221
Sep 21, 20253,702.003,702.003,587.003,623.003,623.00-2.13%3,329
Sep 18, 20253,700.003,796.003,592.003,702.003,702.000.05%7,907
Sep 17, 20253,637.003,700.003,600.003,700.003,700.001.73%38,907
Sep 16, 20253,679.003,780.003,581.003,637.003,637.00-1.14%4,283
Sep 15, 20253,855.003,855.003,671.003,679.003,679.00-4.57%16,917
Sep 14, 20253,857.003,881.003,734.003,855.003,855.00-0.05%1,764
Sep 11, 20253,849.003,874.003,806.003,857.003,857.000.21%9,330
Sep 10, 20253,882.003,882.003,835.003,849.003,849.00-0.85%5,151
Sep 9, 20253,920.003,920.003,845.003,882.003,882.00-0.97%13,031
Sep 8, 20253,900.003,920.003,809.003,920.003,920.000.51%17,876
Sep 7, 20253,716.003,976.003,505.003,900.003,900.004.95%195,923
Sep 4, 20253,714.003,733.003,695.003,716.003,716.000.05%5,008
Sep 3, 20253,693.003,736.003,693.003,714.003,714.000.57%1,769
Sep 2, 20253,738.003,738.003,675.003,693.003,693.00-1.20%3,906
Sep 1, 20253,745.003,777.003,699.003,738.003,738.00-0.19%6,639
Aug 31, 20253,697.003,750.003,632.003,745.003,745.003.08%24,263
Aug 28, 20253,631.003,660.003,583.003,633.003,633.000.06%3,360
Aug 27, 20253,552.003,674.003,539.003,631.003,631.002.22%8,276
Aug 26, 20253,546.003,570.003,492.003,552.003,552.000.17%7,741
Aug 25, 20253,600.003,600.003,516.003,546.003,546.00-0.45%2,624
Aug 24, 20253,522.003,588.003,526.003,562.003,562.001.14%1,135
Aug 21, 20253,524.003,534.003,518.003,522.003,522.00-0.06%1,357
Aug 20, 20253,525.003,535.003,501.003,524.003,524.00-0.03%2,167
Aug 19, 20253,503.003,525.003,502.003,525.003,525.000.63%3,657
Aug 18, 20253,514.003,525.003,485.003,503.003,503.00-0.31%15,905
Aug 17, 20253,473.003,588.003,473.003,514.003,514.001.18%1,721
Aug 14, 20253,450.003,490.003,445.003,473.003,473.000.23%1,872
Aug 13, 20253,672.003,672.003,400.003,465.003,465.00-5.64%9,333
Aug 12, 20253,726.003,726.003,656.003,672.003,672.00-0.49%2,626
Aug 11, 20253,726.003,726.003,651.003,690.003,690.00-0.49%2,891
Aug 10, 20253,800.003,800.003,669.003,708.003,708.00-2.42%13,437
Aug 7, 20253,523.003,800.003,583.003,800.003,800.007.86%133,579
Aug 6, 20253,444.003,523.003,277.003,523.003,523.002.29%10,850
Aug 5, 20253,591.003,646.003,421.003,444.003,444.00-4.09%5,018
Aug 4, 20253,627.003,615.003,513.003,591.003,591.00-0.99%6,597
Jul 31, 20253,472.003,699.003,472.003,627.003,627.003.10%7,311
Jul 30, 20253,501.003,554.003,478.003,518.003,518.000.49%2,246
Jul 29, 20253,520.003,663.003,450.003,501.003,501.00-2.34%6,297
Jul 28, 20253,504.003,600.003,497.003,585.003,585.002.31%7,779
Jul 27, 20253,535.003,537.003,471.003,504.003,504.00-0.88%2,739
Jul 24, 20253,500.003,695.003,500.003,535.003,535.001.00%12,737
Jul 23, 20253,428.003,550.003,428.003,500.003,500.002.10%17,307
Jul 22, 20253,467.003,465.003,419.003,428.003,428.00-1.12%7,953
Jul 21, 20253,493.003,528.003,450.003,467.003,467.00-0.74%7,848
Jul 20, 20253,475.003,510.003,448.003,493.003,493.000.52%3,146
Jul 17, 20253,500.003,510.003,402.003,475.003,475.002.15%2,385
Jul 16, 20253,354.003,450.003,333.003,402.003,402.001.43%3,206
Jul 15, 20253,360.003,404.003,313.003,354.003,354.00-0.18%4,806
Jul 14, 20253,282.003,386.003,232.003,360.003,360.002.38%4,731
Jul 13, 20253,384.003,389.003,262.003,282.003,282.00-3.16%5,009
Jul 10, 20253,444.003,597.003,270.003,389.003,389.00-1.60%21,984
Jul 9, 20253,344.003,466.003,345.003,444.003,444.002.99%17,312
Jul 8, 20253,333.003,425.003,284.003,344.003,344.00-2.19%9,111
Jul 7, 20253,329.003,489.003,297.003,419.003,419.004.14%171,063
Jul 6, 20253,390.003,773.003,255.003,283.003,283.00-1.38%62,838