Electra Consumer Products (1970) Ltd (TLV:ECP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 8,500.00
-105.00 (-1.22%)
Mar 6, 2026, 1:48 PM IDT
TLV:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,780.00 | 8,781.00 | 8,550.00 | 8,605.00 | 8,605.00 | -1.99% | 108,770 |
| Mar 4, 2026 | 8,850.00 | 9,098.00 | 8,595.00 | 8,780.00 | 8,780.00 | -2.51% | 32,723 |
| Mar 2, 2026 | 8,478.00 | 9,267.00 | 8,478.00 | 9,006.00 | 9,006.00 | 6.23% | 88,343 |
| Feb 27, 2026 | 8,550.00 | 8,865.00 | 8,266.00 | 8,478.00 | 8,478.00 | -0.84% | 40,068 |
| Feb 26, 2026 | 8,889.00 | 9,005.00 | 8,550.00 | 8,550.00 | 8,550.00 | -3.81% | 165,125 |
| Feb 25, 2026 | 9,032.00 | 9,056.00 | 8,631.00 | 8,889.00 | 8,889.00 | -1.58% | 250,880 |
| Feb 24, 2026 | 9,346.00 | 9,450.00 | 9,032.00 | 9,032.00 | 9,032.00 | -3.36% | 27,589 |
| Feb 23, 2026 | 9,258.00 | 9,600.00 | 9,258.00 | 9,346.00 | 9,346.00 | -1.31% | 21,592 |
| Feb 20, 2026 | 9,670.00 | 9,749.00 | 9,427.00 | 9,470.00 | 9,470.00 | -0.43% | 55,930 |
| Feb 19, 2026 | 9,649.00 | 9,732.00 | 9,255.00 | 9,511.00 | 9,511.00 | -1.43% | 69,490 |
| Feb 18, 2026 | 10,000.00 | 10,000.00 | 9,649.00 | 9,649.00 | 9,649.00 | -3.51% | 18,630 |
| Feb 17, 2026 | 9,985.00 | 10,100.00 | 9,766.00 | 10,000.00 | 10,000.00 | 0.06% | 26,573 |
| Feb 16, 2026 | 10,610.00 | 10,610.00 | 9,994.00 | 9,994.00 | 9,994.00 | -5.81% | 34,510 |
| Feb 13, 2026 | 10,650.00 | 10,770.00 | 10,430.00 | 10,610.00 | 10,610.00 | -0.38% | 12,788 |
| Feb 12, 2026 | 10,650.00 | 10,940.00 | 10,610.00 | 10,650.00 | 10,650.00 | - | 40,226 |
| Feb 11, 2026 | 10,650.00 | 10,940.00 | 10,600.00 | 10,650.00 | 10,650.00 | - | 25,898 |
| Feb 10, 2026 | 10,360.00 | 10,690.00 | 10,230.00 | 10,650.00 | 10,650.00 | 3.20% | 67,245 |
| Feb 9, 2026 | 10,180.00 | 10,780.00 | 10,160.00 | 10,320.00 | 10,320.00 | 1.38% | 167,539 |
| Feb 6, 2026 | 9,889.00 | 10,270.00 | 9,839.00 | 10,180.00 | 10,180.00 | 2.94% | 37,517 |
| Feb 5, 2026 | 9,960.00 | 10,140.00 | 9,863.00 | 9,889.00 | 9,889.00 | -0.71% | 509,244 |
| Feb 4, 2026 | 10,330.00 | 10,420.00 | 9,960.00 | 9,960.00 | 9,960.00 | -3.58% | 120,060 |
| Feb 3, 2026 | 10,030.00 | 10,400.00 | 9,955.00 | 10,330.00 | 10,330.00 | 2.99% | 55,326 |
| Feb 2, 2026 | 9,935.00 | 10,130.00 | 9,800.00 | 10,030.00 | 10,030.00 | 0.96% | 28,513 |
| Jan 30, 2026 | 10,150.00 | 10,180.00 | 9,839.00 | 9,935.00 | 9,935.00 | -2.12% | 25,042 |
| Jan 29, 2026 | 9,850.00 | 10,340.00 | 9,707.00 | 10,150.00 | 10,150.00 | 3.05% | 74,881 |
| Jan 28, 2026 | 10,310.00 | 10,410.00 | 9,803.00 | 9,850.00 | 9,850.00 | -4.00% | 40,025 |
| Jan 27, 2026 | 9,833.00 | 10,350.00 | 9,555.00 | 10,260.00 | 10,260.00 | 4.34% | 72,073 |
| Jan 26, 2026 | 9,710.00 | 9,833.00 | 9,461.00 | 9,833.00 | 9,833.00 | 1.37% | 53,538 |
| Jan 23, 2026 | 9,814.00 | 9,834.00 | 9,590.00 | 9,700.00 | 9,700.00 | -0.54% | 58,029 |
| Jan 22, 2026 | 9,630.00 | 9,795.00 | 9,564.00 | 9,753.00 | 9,753.00 | 1.28% | 49,934 |
| Jan 21, 2026 | 9,630.00 | 9,757.00 | 9,481.00 | 9,630.00 | 9,630.00 | - | 55,410 |
| Jan 20, 2026 | 9,720.00 | 9,744.00 | 9,500.00 | 9,630.00 | 9,630.00 | -0.93% | 32,507 |
| Jan 19, 2026 | 9,997.00 | 9,997.00 | 9,720.00 | 9,720.00 | 9,720.00 | -2.77% | 28,463 |
| Jan 16, 2026 | 9,900.00 | 10,120.00 | 9,769.00 | 9,997.00 | 9,997.00 | 1.32% | 141,036 |
| Jan 15, 2026 | 10,250.00 | 10,300.00 | 9,810.00 | 9,867.00 | 9,867.00 | -3.74% | 60,547 |
| Jan 14, 2026 | 10,390.00 | 10,530.00 | 10,220.00 | 10,250.00 | 10,250.00 | -1.35% | 33,423 |
| Jan 13, 2026 | 10,430.00 | 10,610.00 | 10,340.00 | 10,390.00 | 10,390.00 | -0.38% | 25,865 |
| Jan 12, 2026 | 10,780.00 | 10,780.00 | 10,330.00 | 10,430.00 | 10,430.00 | -1.32% | 58,254 |
| Jan 9, 2026 | 10,610.00 | 10,710.00 | 10,350.00 | 10,570.00 | 10,570.00 | -0.38% | 6,976 |
| Jan 8, 2026 | 10,930.00 | 10,930.00 | 10,360.00 | 10,610.00 | 10,610.00 | -2.84% | 52,448 |
| Jan 7, 2026 | 11,000.00 | 11,140.00 | 10,820.00 | 10,920.00 | 10,920.00 | -0.73% | 26,296 |
| Jan 6, 2026 | 10,800.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1.85% | 21,791 |
| Jan 5, 2026 | 11,060.00 | 11,060.00 | 10,620.00 | 10,800.00 | 10,800.00 | 0.93% | 34,387 |
| Jan 1, 2026 | 10,820.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.11% | 17,924 |
| Dec 31, 2025 | 10,840.00 | 10,950.00 | 10,610.00 | 10,820.00 | 10,820.00 | -1.28% | 27,812 |
| Dec 30, 2025 | 10,880.00 | 11,000.00 | 10,820.00 | 10,960.00 | 10,960.00 | -0.18% | 24,910 |
| Dec 29, 2025 | 10,900.00 | 11,000.00 | 10,700.00 | 10,980.00 | 10,980.00 | -0.27% | 31,243 |
| Dec 28, 2025 | 11,020.00 | 11,190.00 | 10,810.00 | 11,010.00 | 11,010.00 | -0.09% | 14,237 |
| Dec 25, 2025 | 11,630.00 | 11,630.00 | 10,940.00 | 11,020.00 | 11,020.00 | -5.25% | 20,179 |
| Dec 24, 2025 | 11,450.00 | 11,940.00 | 11,450.00 | 11,630.00 | 11,630.00 | 1.48% | 61,650 |
| Dec 23, 2025 | 11,800.00 | 11,890.00 | 11,450.00 | 11,460.00 | 11,460.00 | -2.88% | 26,178 |
| Dec 22, 2025 | 11,470.00 | 11,950.00 | 11,350.00 | 11,800.00 | 11,800.00 | 2.88% | 30,214 |
| Dec 21, 2025 | 11,630.00 | 11,630.00 | 10,950.00 | 11,470.00 | 11,470.00 | 2.41% | 10,805 |
| Dec 18, 2025 | 11,660.00 | 11,660.00 | 11,000.00 | 11,200.00 | 11,200.00 | -3.95% | 69,002 |
| Dec 17, 2025 | 11,610.00 | 11,800.00 | 11,490.00 | 11,660.00 | 11,660.00 | 0.43% | 47,184 |
| Dec 16, 2025 | 11,420.00 | 11,840.00 | 11,410.00 | 11,610.00 | 11,610.00 | 2.20% | 35,684 |
| Dec 15, 2025 | 11,190.00 | 11,630.00 | 11,190.00 | 11,360.00 | 11,360.00 | 1.52% | 18,591 |
| Dec 14, 2025 | 11,170.00 | 11,240.00 | 10,900.00 | 11,190.00 | 11,190.00 | 0.54% | 6,222 |
| Dec 11, 2025 | 10,450.00 | 11,170.00 | 10,390.00 | 11,130.00 | 11,130.00 | 6.51% | 35,361 |
| Dec 10, 2025 | 10,630.00 | 10,700.00 | 10,330.00 | 10,450.00 | 10,450.00 | -1.69% | 13,761 |
| Dec 9, 2025 | 10,630.00 | 10,730.00 | 10,550.00 | 10,630.00 | 10,630.00 | - | 53,110 |
| Dec 8, 2025 | 10,630.00 | 10,780.00 | 10,500.00 | 10,630.00 | 10,630.00 | - | 7,997 |
| Dec 7, 2025 | 10,640.00 | 10,640.00 | 10,310.00 | 10,630.00 | 10,630.00 | -0.09% | 13,935 |
| Dec 4, 2025 | 10,620.00 | 10,790.00 | 10,430.00 | 10,640.00 | 10,640.00 | -1.39% | 21,999 |
| Dec 3, 2025 | 11,440.00 | 11,440.00 | 10,750.00 | 10,790.00 | 10,617.54 | -2.79% | 11,357 |
| Dec 2, 2025 | 10,890.00 | 11,200.00 | 10,810.00 | 11,100.00 | 10,922.59 | 1.93% | 11,880 |
| Dec 1, 2025 | 11,050.00 | 11,240.00 | 10,710.00 | 10,890.00 | 10,715.94 | -1.45% | 46,481 |
| Nov 30, 2025 | 10,790.00 | 11,180.00 | 10,670.00 | 11,050.00 | 10,873.39 | 2.41% | 41,057 |
| Nov 27, 2025 | 10,490.00 | 10,840.00 | 10,310.00 | 10,790.00 | 10,617.54 | 2.18% | 25,700 |
| Nov 26, 2025 | 10,490.00 | 10,560.00 | 10,410.00 | 10,560.00 | 10,391.22 | 0.67% | 20,135 |
| Nov 25, 2025 | 11,020.00 | 11,220.00 | 10,490.00 | 10,490.00 | 10,322.34 | -4.81% | 51,014 |
| Nov 24, 2025 | 10,610.00 | 11,150.00 | 10,610.00 | 11,020.00 | 10,843.87 | 3.86% | 19,449 |
| Nov 23, 2025 | 10,710.00 | 10,980.00 | 10,560.00 | 10,610.00 | 10,440.42 | -0.93% | 14,662 |
| Nov 20, 2025 | 10,780.00 | 10,780.00 | 10,500.00 | 10,710.00 | 10,538.82 | -0.65% | 28,225 |
| Nov 19, 2025 | 11,270.00 | 11,410.00 | 10,650.00 | 10,780.00 | 10,607.70 | -4.35% | 36,079 |
| Nov 18, 2025 | 11,630.00 | 11,800.00 | 11,230.00 | 11,270.00 | 11,089.87 | -3.10% | 11,573 |
| Nov 17, 2025 | 11,700.00 | 11,940.00 | 11,600.00 | 11,630.00 | 11,444.12 | -0.60% | 15,175 |
| Nov 16, 2025 | 11,460.00 | 11,700.00 | 11,460.00 | 11,700.00 | 11,513.00 | 2.09% | 5,155 |
| Nov 13, 2025 | 11,290.00 | 11,700.00 | 11,290.00 | 11,460.00 | 11,276.83 | -0.35% | 14,364 |
| Nov 12, 2025 | 11,380.00 | 11,540.00 | 10,870.00 | 11,500.00 | 11,316.19 | 1.05% | 22,491 |
| Nov 11, 2025 | 11,330.00 | 11,440.00 | 11,190.00 | 11,380.00 | 11,198.11 | 0.44% | 7,630 |
| Nov 10, 2025 | 11,260.00 | 11,450.00 | 10,930.00 | 11,330.00 | 11,148.91 | 0.62% | 14,142 |
| Nov 9, 2025 | 11,060.00 | 11,260.00 | 11,010.00 | 11,260.00 | 11,080.03 | 1.81% | 7,258 |
| Nov 6, 2025 | 11,200.00 | 11,270.00 | 11,060.00 | 11,060.00 | 10,883.23 | -0.36% | 50,472 |
| Nov 5, 2025 | 10,940.00 | 11,250.00 | 10,830.00 | 11,100.00 | 10,922.59 | 1.46% | 30,657 |
| Nov 4, 2025 | 11,170.00 | 11,270.00 | 10,800.00 | 10,940.00 | 10,765.15 | -2.06% | 28,893 |
| Nov 3, 2025 | 11,110.00 | 11,440.00 | 11,110.00 | 11,170.00 | 10,991.47 | -1.85% | 13,760 |
| Nov 2, 2025 | 11,280.00 | 11,430.00 | 11,210.00 | 11,380.00 | 11,198.11 | 0.89% | 6,377 |
| Oct 30, 2025 | 11,130.00 | 11,500.00 | 11,010.00 | 11,280.00 | 11,099.71 | - | 27,114 |
| Oct 29, 2025 | 11,220.00 | 11,440.00 | 11,220.00 | 11,280.00 | 11,099.71 | 0.53% | 15,564 |
| Oct 28, 2025 | 11,670.00 | 11,670.00 | 11,190.00 | 11,220.00 | 11,040.67 | -3.86% | 19,542 |
| Oct 27, 2025 | 11,450.00 | 11,790.00 | 11,290.00 | 11,670.00 | 11,483.48 | 1.92% | 23,660 |
| Oct 26, 2025 | 11,270.00 | 11,450.00 | 11,140.00 | 11,450.00 | 11,266.99 | 1.60% | 6,359 |
| Oct 23, 2025 | 11,180.00 | 11,360.00 | 10,860.00 | 11,270.00 | 11,089.87 | 0.81% | 25,244 |
| Oct 22, 2025 | 11,010.00 | 11,260.00 | 10,830.00 | 11,180.00 | 11,001.31 | 1.54% | 33,434 |
| Oct 21, 2025 | 10,900.00 | 11,170.00 | 10,720.00 | 11,010.00 | 10,834.03 | 0.18% | 20,637 |
| Oct 20, 2025 | 11,140.00 | 11,400.00 | 10,990.00 | 10,990.00 | 10,814.35 | -1.35% | 17,671 |
| Oct 19, 2025 | 11,360.00 | 11,460.00 | 10,870.00 | 11,140.00 | 10,961.95 | -1.94% | 17,170 |
| Oct 16, 2025 | 11,300.00 | 11,550.00 | 11,100.00 | 11,360.00 | 11,178.43 | 0.35% | 35,051 |
| Oct 15, 2025 | 11,780.00 | 11,850.00 | 11,320.00 | 11,320.00 | 11,139.07 | -3.74% | 34,201 |