Electra Consumer Products (1970) Ltd (TLV:ECP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 7,269.00
-177.00 (-2.38%)
Apr 28, 2026, 5:24 PM IDT
TLV:ECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,446.00 | 7,446.00 | 7,220.00 | 7,269.00 | 7,269.00 | -2.38% | 510,334 |
| Apr 27, 2026 | 7,160.00 | 7,571.00 | 7,113.00 | 7,446.00 | 7,446.00 | 3.99% | 59,095 |
| Apr 24, 2026 | 7,211.00 | 7,320.00 | 7,131.00 | 7,160.00 | 7,160.00 | -1.39% | 31,796 |
| Apr 23, 2026 | 7,456.00 | 7,729.00 | 7,232.00 | 7,261.00 | 7,261.00 | -2.62% | 73,548 |
| Apr 20, 2026 | 7,214.00 | 7,512.00 | 7,133.00 | 7,456.00 | 7,456.00 | 3.41% | 42,390 |
| Apr 17, 2026 | 7,165.00 | 7,350.00 | 7,165.00 | 7,210.00 | 7,210.00 | 0.63% | 30,920 |
| Apr 16, 2026 | 7,236.00 | 7,353.00 | 7,100.00 | 7,165.00 | 7,165.00 | -0.61% | 52,987 |
| Apr 15, 2026 | 7,222.00 | 7,431.00 | 7,209.00 | 7,209.00 | 7,209.00 | -2.01% | 30,490 |
| Apr 14, 2026 | 7,230.00 | 7,467.00 | 7,230.00 | 7,357.00 | 7,357.00 | 2.68% | 26,895 |
| Apr 13, 2026 | 7,369.00 | 7,476.00 | 7,121.00 | 7,165.00 | 7,165.00 | -2.56% | 41,555 |
| Apr 10, 2026 | 7,346.00 | 7,460.00 | 7,280.00 | 7,353.00 | 7,353.00 | 1.29% | 32,053 |
| Apr 9, 2026 | 7,758.00 | 7,888.00 | 7,259.00 | 7,259.00 | 7,259.00 | -5.75% | 60,013 |
| Apr 6, 2026 | 7,480.00 | 7,741.00 | 7,480.00 | 7,702.00 | 7,702.00 | 1.56% | 19,715 |
| Apr 3, 2026 | 7,480.00 | 7,629.00 | 7,300.00 | 7,584.00 | 7,584.00 | 1.80% | 20,036 |
| Mar 31, 2026 | 7,240.00 | 7,704.00 | 7,125.00 | 7,450.00 | 7,276.76 | 2.90% | 87,921 |
| Mar 30, 2026 | 7,683.00 | 7,683.00 | 7,240.00 | 7,240.00 | 7,071.64 | -4.44% | 118,689 |
| Mar 27, 2026 | 7,756.00 | 7,756.00 | 7,514.00 | 7,576.00 | 7,399.83 | -3.11% | 29,489 |
| Mar 26, 2026 | 7,960.00 | 8,068.00 | 7,501.00 | 7,819.00 | 7,637.18 | -1.72% | 327,693 |
| Mar 25, 2026 | 7,568.00 | 8,025.00 | 7,527.00 | 7,956.00 | 7,770.99 | 7.15% | 276,760 |
| Mar 24, 2026 | 7,517.00 | 7,553.00 | 7,401.00 | 7,425.00 | 7,252.34 | -1.00% | 24,221 |
| Mar 23, 2026 | 7,642.00 | 7,886.00 | 7,487.00 | 7,500.00 | 7,325.59 | -3.87% | 71,048 |
| Mar 20, 2026 | 7,405.00 | 7,828.00 | 7,405.00 | 7,802.00 | 7,620.57 | 5.36% | 28,237 |
| Mar 19, 2026 | 7,564.00 | 7,654.00 | 7,310.00 | 7,405.00 | 7,232.80 | -2.10% | 55,565 |
| Mar 18, 2026 | 7,779.00 | 7,842.00 | 7,525.00 | 7,564.00 | 7,388.11 | -2.40% | 39,481 |
| Mar 17, 2026 | 7,555.00 | 7,841.00 | 7,395.00 | 7,750.00 | 7,569.78 | 2.09% | 58,393 |
| Mar 16, 2026 | 7,959.00 | 7,965.00 | 7,591.00 | 7,591.00 | 7,414.48 | -4.62% | 43,405 |
| Mar 13, 2026 | 8,000.00 | 8,092.00 | 7,874.00 | 7,959.00 | 7,773.92 | -0.51% | 24,124 |
| Mar 12, 2026 | 8,351.00 | 8,356.00 | 7,699.00 | 8,000.00 | 7,813.97 | -4.20% | 85,271 |
| Mar 11, 2026 | 8,520.00 | 8,621.00 | 8,137.00 | 8,351.00 | 8,156.80 | -1.98% | 43,124 |
| Mar 10, 2026 | 8,577.00 | 8,735.00 | 8,396.00 | 8,520.00 | 8,321.87 | 1.49% | 154,217 |
| Mar 9, 2026 | 8,300.00 | 8,430.00 | 8,122.00 | 8,395.00 | 8,199.78 | -1.24% | 40,097 |
| Mar 6, 2026 | 8,540.00 | 8,668.00 | 8,498.00 | 8,500.00 | 8,302.34 | -1.22% | 21,208 |
| Mar 5, 2026 | 8,780.00 | 8,781.00 | 8,550.00 | 8,605.00 | 8,404.90 | -1.99% | 108,770 |
| Mar 4, 2026 | 8,850.00 | 9,098.00 | 8,595.00 | 8,780.00 | 8,575.83 | -2.51% | 32,723 |
| Mar 2, 2026 | 8,478.00 | 9,267.00 | 8,478.00 | 9,006.00 | 8,796.57 | 6.23% | 88,343 |
| Feb 27, 2026 | 8,550.00 | 8,865.00 | 8,266.00 | 8,478.00 | 8,280.85 | -0.84% | 40,068 |
| Feb 26, 2026 | 8,889.00 | 9,005.00 | 8,550.00 | 8,550.00 | 8,351.18 | -3.81% | 165,125 |
| Feb 25, 2026 | 9,032.00 | 9,056.00 | 8,631.00 | 8,889.00 | 8,682.29 | -1.58% | 250,880 |
| Feb 24, 2026 | 9,346.00 | 9,450.00 | 9,032.00 | 9,032.00 | 8,821.97 | -3.36% | 27,589 |
| Feb 23, 2026 | 9,258.00 | 9,600.00 | 9,258.00 | 9,346.00 | 9,128.67 | -1.31% | 21,592 |
| Feb 20, 2026 | 9,670.00 | 9,749.00 | 9,427.00 | 9,470.00 | 9,249.78 | -0.43% | 55,930 |
| Feb 19, 2026 | 9,649.00 | 9,732.00 | 9,255.00 | 9,511.00 | 9,289.83 | -1.43% | 69,490 |
| Feb 18, 2026 | 10,000.00 | 10,000.00 | 9,649.00 | 9,649.00 | 9,424.62 | -3.51% | 18,630 |
| Feb 17, 2026 | 9,985.00 | 10,100.00 | 9,766.00 | 10,000.00 | 9,767.46 | 0.06% | 26,573 |
| Feb 16, 2026 | 10,610.00 | 10,610.00 | 9,994.00 | 9,994.00 | 9,761.60 | -5.81% | 34,510 |
| Feb 13, 2026 | 10,650.00 | 10,770.00 | 10,430.00 | 10,610.00 | 10,363.27 | -0.38% | 12,788 |
| Feb 12, 2026 | 10,650.00 | 10,940.00 | 10,610.00 | 10,650.00 | 10,402.34 | - | 40,226 |
| Feb 11, 2026 | 10,650.00 | 10,940.00 | 10,600.00 | 10,650.00 | 10,402.34 | - | 25,898 |
| Feb 10, 2026 | 10,360.00 | 10,690.00 | 10,230.00 | 10,650.00 | 10,402.34 | 3.20% | 67,245 |
| Feb 9, 2026 | 10,180.00 | 10,780.00 | 10,160.00 | 10,320.00 | 10,080.02 | 1.38% | 167,539 |
| Feb 6, 2026 | 9,889.00 | 10,270.00 | 9,839.00 | 10,180.00 | 9,943.27 | 2.94% | 37,517 |
| Feb 5, 2026 | 9,960.00 | 10,140.00 | 9,863.00 | 9,889.00 | 9,659.04 | -0.71% | 509,244 |
| Feb 4, 2026 | 10,330.00 | 10,420.00 | 9,960.00 | 9,960.00 | 9,728.39 | -3.58% | 120,060 |
| Feb 3, 2026 | 10,030.00 | 10,400.00 | 9,955.00 | 10,330.00 | 10,089.78 | 2.99% | 55,326 |
| Feb 2, 2026 | 9,935.00 | 10,130.00 | 9,800.00 | 10,030.00 | 9,796.76 | 0.96% | 28,513 |
| Jan 30, 2026 | 10,150.00 | 10,180.00 | 9,839.00 | 9,935.00 | 9,703.97 | -2.12% | 25,042 |
| Jan 29, 2026 | 9,850.00 | 10,340.00 | 9,707.00 | 10,150.00 | 9,913.97 | 3.05% | 74,881 |
| Jan 28, 2026 | 10,310.00 | 10,410.00 | 9,803.00 | 9,850.00 | 9,620.95 | -4.00% | 40,025 |
| Jan 27, 2026 | 9,833.00 | 10,350.00 | 9,555.00 | 10,260.00 | 10,021.41 | 4.34% | 72,073 |
| Jan 26, 2026 | 9,710.00 | 9,833.00 | 9,461.00 | 9,833.00 | 9,604.34 | 1.37% | 53,538 |
| Jan 23, 2026 | 9,814.00 | 9,834.00 | 9,590.00 | 9,700.00 | 9,474.43 | -0.54% | 58,029 |
| Jan 22, 2026 | 9,630.00 | 9,795.00 | 9,564.00 | 9,753.00 | 9,526.20 | 1.28% | 49,934 |
| Jan 21, 2026 | 9,630.00 | 9,757.00 | 9,481.00 | 9,630.00 | 9,406.06 | - | 55,410 |
| Jan 20, 2026 | 9,720.00 | 9,744.00 | 9,500.00 | 9,630.00 | 9,406.06 | -0.93% | 32,507 |
| Jan 19, 2026 | 9,997.00 | 9,997.00 | 9,720.00 | 9,720.00 | 9,493.97 | -2.77% | 28,463 |
| Jan 16, 2026 | 9,900.00 | 10,120.00 | 9,769.00 | 9,997.00 | 9,764.53 | 1.32% | 141,036 |
| Jan 15, 2026 | 10,250.00 | 10,300.00 | 9,810.00 | 9,867.00 | 9,637.55 | -3.74% | 60,547 |
| Jan 14, 2026 | 10,390.00 | 10,530.00 | 10,220.00 | 10,250.00 | 10,011.64 | -1.35% | 33,423 |
| Jan 13, 2026 | 10,430.00 | 10,610.00 | 10,340.00 | 10,390.00 | 10,148.39 | -0.38% | 25,865 |
| Jan 12, 2026 | 10,780.00 | 10,780.00 | 10,330.00 | 10,430.00 | 10,187.46 | -1.32% | 58,254 |
| Jan 9, 2026 | 10,610.00 | 10,710.00 | 10,350.00 | 10,570.00 | 10,324.20 | -0.38% | 6,976 |
| Jan 8, 2026 | 10,930.00 | 10,930.00 | 10,360.00 | 10,610.00 | 10,363.27 | -2.84% | 52,448 |
| Jan 7, 2026 | 11,000.00 | 11,140.00 | 10,820.00 | 10,920.00 | 10,666.06 | -0.73% | 26,296 |
| Jan 6, 2026 | 10,800.00 | 11,000.00 | 10,700.00 | 11,000.00 | 10,744.20 | 1.85% | 21,791 |
| Jan 5, 2026 | 11,060.00 | 11,060.00 | 10,620.00 | 10,800.00 | 10,548.85 | 0.93% | 34,387 |
| Jan 1, 2026 | 10,820.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,451.18 | -1.11% | 17,924 |
| Dec 31, 2025 | 10,840.00 | 10,950.00 | 10,610.00 | 10,820.00 | 10,568.39 | -1.28% | 27,812 |
| Dec 30, 2025 | 10,880.00 | 11,000.00 | 10,820.00 | 10,960.00 | 10,705.13 | -0.18% | 24,910 |
| Dec 29, 2025 | 10,900.00 | 11,000.00 | 10,700.00 | 10,980.00 | 10,724.67 | -0.27% | 31,243 |
| Dec 28, 2025 | 11,020.00 | 11,190.00 | 10,810.00 | 11,010.00 | 10,753.97 | -0.09% | 14,237 |
| Dec 25, 2025 | 11,630.00 | 11,630.00 | 10,940.00 | 11,020.00 | 10,763.74 | -5.25% | 20,179 |
| Dec 24, 2025 | 11,450.00 | 11,940.00 | 11,450.00 | 11,630.00 | 11,359.55 | 1.48% | 61,650 |
| Dec 23, 2025 | 11,800.00 | 11,890.00 | 11,450.00 | 11,460.00 | 11,193.51 | -2.88% | 26,178 |
| Dec 22, 2025 | 11,470.00 | 11,950.00 | 11,350.00 | 11,800.00 | 11,525.60 | 2.88% | 30,214 |
| Dec 21, 2025 | 11,630.00 | 11,630.00 | 10,950.00 | 11,470.00 | 11,203.27 | 2.41% | 10,805 |
| Dec 18, 2025 | 11,660.00 | 11,660.00 | 11,000.00 | 11,200.00 | 10,939.55 | -3.95% | 69,002 |
| Dec 17, 2025 | 11,610.00 | 11,800.00 | 11,490.00 | 11,660.00 | 11,388.86 | 0.43% | 47,184 |
| Dec 16, 2025 | 11,420.00 | 11,840.00 | 11,410.00 | 11,610.00 | 11,340.02 | 2.20% | 35,684 |
| Dec 15, 2025 | 11,190.00 | 11,630.00 | 11,190.00 | 11,360.00 | 11,095.83 | 1.52% | 18,591 |
| Dec 14, 2025 | 11,170.00 | 11,240.00 | 10,900.00 | 11,190.00 | 10,929.79 | 0.54% | 6,222 |
| Dec 11, 2025 | 10,450.00 | 11,170.00 | 10,390.00 | 11,130.00 | 10,871.18 | 6.51% | 35,361 |
| Dec 10, 2025 | 10,630.00 | 10,700.00 | 10,330.00 | 10,450.00 | 10,206.99 | -1.69% | 13,761 |
| Dec 9, 2025 | 10,630.00 | 10,730.00 | 10,550.00 | 10,630.00 | 10,382.81 | - | 53,110 |
| Dec 8, 2025 | 10,630.00 | 10,780.00 | 10,500.00 | 10,630.00 | 10,382.81 | - | 7,997 |
| Dec 7, 2025 | 10,640.00 | 10,640.00 | 10,310.00 | 10,630.00 | 10,382.81 | -0.09% | 13,935 |
| Dec 4, 2025 | 10,620.00 | 10,790.00 | 10,430.00 | 10,640.00 | 10,392.58 | -1.39% | 21,999 |
| Dec 3, 2025 | 11,440.00 | 11,440.00 | 10,750.00 | 10,790.00 | 10,370.64 | -2.79% | 11,357 |
| Dec 2, 2025 | 10,890.00 | 11,200.00 | 10,810.00 | 11,100.00 | 10,668.59 | 1.93% | 11,880 |
| Dec 1, 2025 | 11,050.00 | 11,240.00 | 10,710.00 | 10,890.00 | 10,466.75 | -1.45% | 46,481 |
| Nov 30, 2025 | 10,790.00 | 11,180.00 | 10,670.00 | 11,050.00 | 10,620.54 | 2.41% | 41,057 |