Skip to main content
Econergy Renewable Energy Ltd (TLV:ECNR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
6,891.00
+69.00 (1.01%)
Apr 28, 2026, 5:24 PM IDT

Econergy Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,900.006,980.006,717.006,891.006,891.001.01%167,249
Apr 27, 20266,857.007,000.006,676.006,822.006,822.00-0.51%39,934
Apr 24, 20267,000.007,055.006,811.006,857.006,857.00-1.78%44,108
Apr 23, 20266,731.006,981.006,633.006,981.006,981.003.71%67,741
Apr 20, 20266,710.006,798.006,522.006,731.006,731.000.31%36,649
Apr 17, 20266,690.006,881.006,672.006,710.006,710.000.30%13,935
Apr 16, 20266,915.006,915.006,690.006,690.006,690.00-3.18%22,683
Apr 15, 20266,904.007,000.006,663.006,910.006,910.000.88%64,574
Apr 14, 20266,700.006,850.006,631.006,850.006,850.002.24%43,398
Apr 13, 20266,899.006,899.006,608.006,700.006,700.00-2.88%31,889
Apr 10, 20266,450.006,901.006,400.006,899.006,899.006.96%36,040
Apr 9, 20266,270.006,572.006,164.006,450.006,450.002.87%62,280
Apr 6, 20266,412.006,450.006,250.006,270.006,270.00-2.21%14,426
Apr 3, 20266,300.006,449.006,182.006,412.006,412.001.78%11,205
Mar 31, 20266,251.006,631.006,040.006,300.006,300.000.78%31,989
Mar 30, 20266,433.006,433.006,184.006,251.006,251.00-2.83%23,688
Mar 27, 20266,730.006,875.006,129.006,433.006,433.00-4.41%19,823
Mar 26, 20266,880.006,880.006,500.006,730.006,730.00-2.18%15,867
Mar 25, 20266,887.007,051.006,748.006,880.006,880.00-0.10%19,816
Mar 24, 20266,956.007,069.006,800.006,887.006,887.00-0.99%40,104
Mar 23, 20267,131.007,214.006,759.006,956.006,956.00-2.45%37,859
Mar 20, 20267,215.007,215.006,900.007,131.007,131.00-0.83%8,496
Mar 19, 20267,011.007,191.006,950.007,191.007,191.002.57%29,656
Mar 18, 20266,736.007,129.006,736.007,011.007,011.004.58%49,694
Mar 17, 20266,625.006,830.006,597.006,704.006,704.001.19%49,662
Mar 16, 20266,450.006,734.006,390.006,625.006,625.004.36%41,294
Mar 13, 20266,078.006,409.005,991.006,348.006,348.003.90%15,649
Mar 12, 20266,260.006,260.006,016.006,110.006,110.00-2.40%9,794
Mar 11, 20266,393.006,393.005,610.006,260.006,260.00-2.08%24,145
Mar 10, 20266,580.006,670.006,376.006,393.006,393.00-2.84%23,406
Mar 9, 20266,700.006,700.006,370.006,580.006,580.00-2.08%19,798
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