Effi Capital Nadlan Ltd (TLV:EFCP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,560.00
-31.00 (-1.95%)
Mar 9, 2026, 5:24 PM IDT
Effi Capital Nadlan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,572.00 | 1,600.00 | 1,577.00 | 1,591.00 | 1,591.00 | 1.21% | 1,101 |
| Mar 5, 2026 | 1,511.00 | 1,585.00 | 1,511.00 | 1,572.00 | 1,572.00 | 1.16% | 4,094 |
| Mar 4, 2026 | 1,553.00 | 1,609.00 | 1,514.00 | 1,554.00 | 1,554.00 | 0.06% | 6,838 |
| Mar 2, 2026 | 1,476.00 | 1,603.00 | 1,483.00 | 1,553.00 | 1,553.00 | 5.22% | 2,698 |
| Feb 27, 2026 | 1,480.00 | 1,484.00 | 1,451.00 | 1,476.00 | 1,476.00 | -0.27% | 986 |
| Feb 26, 2026 | 1,498.00 | 1,517.00 | 1,467.00 | 1,480.00 | 1,480.00 | -1.20% | 5,080 |
| Feb 25, 2026 | 1,535.00 | 1,501.00 | 1,467.00 | 1,498.00 | 1,498.00 | -2.41% | 9,215 |
| Feb 24, 2026 | 1,567.00 | 1,567.00 | 1,507.00 | 1,535.00 | 1,535.00 | -2.04% | 2,050 |
| Feb 23, 2026 | 1,586.00 | 1,583.00 | 1,555.00 | 1,567.00 | 1,567.00 | -1.20% | 752 |
| Feb 20, 2026 | 1,569.00 | 1,589.00 | 1,559.00 | 1,586.00 | 1,586.00 | 1.08% | 865 |
| Feb 19, 2026 | 1,573.00 | 1,571.00 | 1,553.00 | 1,569.00 | 1,569.00 | -0.25% | 1,200 |
| Feb 18, 2026 | 1,590.00 | 1,597.00 | 1,550.00 | 1,573.00 | 1,573.00 | -1.07% | 1,458 |
| Feb 17, 2026 | 1,584.00 | 1,618.00 | 1,574.00 | 1,590.00 | 1,590.00 | 0.38% | 2,592 |
| Feb 16, 2026 | 1,530.00 | 1,610.00 | 1,530.00 | 1,584.00 | 1,584.00 | 3.53% | 5,636 |
| Feb 13, 2026 | 1,508.00 | 1,567.00 | 1,507.00 | 1,530.00 | 1,530.00 | 1.46% | 2,190 |
| Feb 12, 2026 | 1,508.00 | 1,532.00 | 1,505.00 | 1,508.00 | 1,508.00 | - | 13,082 |
| Feb 11, 2026 | 1,540.00 | 1,540.00 | 1,499.00 | 1,508.00 | 1,508.00 | -2.08% | 28,682 |
| Feb 10, 2026 | 1,528.00 | 1,593.00 | 1,518.00 | 1,540.00 | 1,540.00 | 0.79% | 4,007 |
| Feb 9, 2026 | 1,555.00 | 1,556.00 | 1,482.00 | 1,528.00 | 1,528.00 | 2.83% | 2,856 |
| Feb 6, 2026 | 1,494.00 | 1,494.00 | 1,450.00 | 1,486.00 | 1,486.00 | -0.54% | 1,667 |
| Feb 5, 2026 | 1,479.00 | 1,494.00 | 1,442.00 | 1,494.00 | 1,494.00 | 1.01% | 24,398 |
| Feb 4, 2026 | 1,580.00 | 1,580.00 | 1,460.00 | 1,479.00 | 1,479.00 | 0.48% | 5,724 |
| Feb 3, 2026 | 1,460.00 | 1,502.00 | 1,460.00 | 1,472.00 | 1,472.00 | 0.82% | 13,688 |
| Feb 2, 2026 | 1,522.00 | 1,522.00 | 1,455.00 | 1,460.00 | 1,460.00 | -4.07% | 76,626 |
| Jan 30, 2026 | 1,540.00 | 1,540.00 | 1,506.00 | 1,522.00 | 1,522.00 | -1.17% | 2,153 |
| Jan 29, 2026 | 1,537.00 | 1,554.00 | 1,519.00 | 1,540.00 | 1,540.00 | 0.20% | 4,789 |
| Jan 28, 2026 | 1,530.00 | 1,550.00 | 1,529.00 | 1,537.00 | 1,537.00 | 0.26% | 14,918 |
| Jan 27, 2026 | 1,560.00 | 1,554.00 | 1,530.00 | 1,533.00 | 1,533.00 | -1.73% | 6,654 |
| Jan 26, 2026 | 1,596.00 | 1,596.00 | 1,556.00 | 1,560.00 | 1,560.00 | -2.26% | 13,379 |
| Jan 23, 2026 | 1,550.00 | 1,600.00 | 1,550.00 | 1,596.00 | 1,596.00 | -0.68% | 2,304 |
| Jan 22, 2026 | 1,607.00 | 1,620.00 | 1,597.00 | 1,607.00 | 1,607.00 | - | 6,217 |
| Jan 21, 2026 | 1,640.00 | 1,745.00 | 1,560.00 | 1,607.00 | 1,607.00 | -2.01% | 1,074 |
| Jan 20, 2026 | 1,680.00 | 1,645.00 | 1,608.00 | 1,640.00 | 1,640.00 | -2.38% | 12,770 |
| Jan 19, 2026 | 1,697.00 | 1,701.00 | 1,650.00 | 1,680.00 | 1,680.00 | -1.00% | 3,278 |
| Jan 16, 2026 | 1,705.00 | 1,720.00 | 1,679.00 | 1,697.00 | 1,697.00 | -0.47% | 2,314 |
| Jan 15, 2026 | 1,747.00 | 1,747.00 | 1,697.00 | 1,705.00 | 1,705.00 | -2.40% | 4,973 |
| Jan 14, 2026 | 1,728.00 | 1,750.00 | 1,736.00 | 1,747.00 | 1,747.00 | 1.10% | 2,507 |
| Jan 13, 2026 | 1,749.00 | 1,759.00 | 1,697.00 | 1,728.00 | 1,728.00 | -1.20% | 3,473 |
| Jan 12, 2026 | 1,749.00 | 1,756.00 | 1,748.00 | 1,749.00 | 1,749.00 | - | 1,368 |
| Jan 9, 2026 | 1,760.00 | 1,760.00 | 1,737.00 | 1,749.00 | 1,749.00 | -0.06% | 725 |
| Jan 8, 2026 | 1,707.00 | 1,760.00 | 1,719.00 | 1,750.00 | 1,750.00 | 2.52% | 5,100 |
| Jan 7, 2026 | 1,691.00 | 1,736.00 | 1,674.00 | 1,707.00 | 1,707.00 | 0.95% | 4,643 |
| Jan 6, 2026 | 1,639.00 | 1,732.00 | 1,660.00 | 1,691.00 | 1,691.00 | 3.17% | 8,605 |
| Jan 5, 2026 | 1,574.00 | 1,731.00 | 1,574.00 | 1,639.00 | 1,639.00 | 4.13% | 13,738 |
| Jan 1, 2026 | 1,595.00 | 1,610.00 | 1,561.00 | 1,574.00 | 1,574.00 | -1.32% | 6,515 |
| Dec 31, 2025 | 1,606.00 | 1,606.00 | 1,569.00 | 1,595.00 | 1,595.00 | -0.68% | 3,560 |
| Dec 30, 2025 | 1,634.00 | 1,634.00 | 1,572.00 | 1,606.00 | 1,606.00 | -1.71% | 5,596 |
| Dec 29, 2025 | 1,642.00 | 1,642.00 | 1,619.00 | 1,634.00 | 1,634.00 | -0.49% | 6,309 |
| Dec 28, 2025 | 1,642.00 | 1,698.00 | 1,626.00 | 1,642.00 | 1,642.00 | 0.31% | 2,616 |
| Dec 25, 2025 | 1,632.00 | 1,663.00 | 1,616.00 | 1,637.00 | 1,637.00 | 0.31% | 3,690 |
| Dec 24, 2025 | 1,635.00 | 1,635.00 | 1,619.00 | 1,632.00 | 1,632.00 | -0.18% | 4,501 |
| Dec 23, 2025 | 1,654.00 | 1,654.00 | 1,620.00 | 1,635.00 | 1,635.00 | -1.15% | 913 |
| Dec 22, 2025 | 1,711.00 | 1,695.00 | 1,644.00 | 1,654.00 | 1,654.00 | -3.33% | 8,929 |
| Dec 21, 2025 | 1,442.00 | 1,715.00 | 1,442.00 | 1,711.00 | 1,711.00 | -0.87% | 1,632 |
| Dec 18, 2025 | 1,782.00 | 1,782.00 | 1,711.00 | 1,726.00 | 1,726.00 | -3.14% | 579 |
| Dec 17, 2025 | 1,793.00 | 1,791.00 | 1,780.00 | 1,782.00 | 1,782.00 | -0.61% | 422 |
| Dec 16, 2025 | 1,755.00 | 1,808.00 | 1,752.00 | 1,793.00 | 1,793.00 | 2.17% | 2,911 |
| Dec 15, 2025 | 1,739.00 | 1,759.00 | 1,739.00 | 1,755.00 | 1,755.00 | 0.92% | 751 |
| Dec 14, 2025 | 1,789.00 | 1,789.00 | 1,730.00 | 1,739.00 | 1,739.00 | -2.79% | 2,379 |
| Dec 11, 2025 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - | 824 |
| Dec 10, 2025 | 1,800.00 | 1,800.00 | 1,785.00 | 1,789.00 | 1,789.00 | -0.61% | 443 |
| Dec 9, 2025 | 1,850.00 | 1,850.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.11% | 630 |
| Dec 8, 2025 | 1,795.00 | 1,799.00 | 1,790.00 | 1,798.00 | 1,798.00 | 0.17% | 964 |
| Dec 7, 2025 | 1,799.00 | 1,799.00 | 1,782.00 | 1,795.00 | 1,795.00 | -0.22% | 881 |
| Dec 4, 2025 | 1,797.00 | 1,815.00 | 1,797.00 | 1,799.00 | 1,799.00 | -1.10% | 6,797 |
| Dec 3, 2025 | 1,767.00 | 1,867.00 | 1,738.00 | 1,819.00 | 1,797.29 | 2.94% | 4,638 |
| Dec 2, 2025 | 1,781.00 | 1,781.00 | 1,760.00 | 1,767.00 | 1,745.91 | -0.67% | 1,866 |
| Dec 1, 2025 | 1,778.00 | 1,780.00 | 1,778.00 | 1,779.00 | 1,757.77 | 0.06% | 1,307 |
| Nov 30, 2025 | 1,775.00 | 1,789.00 | 1,774.00 | 1,778.00 | 1,756.78 | 0.17% | 820 |
| Nov 27, 2025 | 1,804.00 | 1,804.00 | 1,760.00 | 1,775.00 | 1,753.82 | -1.61% | 2,744 |
| Nov 26, 2025 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,782.47 | - | 278 |
| Nov 25, 2025 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,782.47 | - | 601 |
| Nov 24, 2025 | 1,804.00 | 1,804.00 | 1,801.00 | 1,804.00 | 1,782.47 | - | 2,113 |
| Nov 23, 2025 | 1,823.00 | 1,823.00 | 1,802.00 | 1,804.00 | 1,782.47 | -1.04% | 477 |
| Nov 20, 2025 | 1,852.00 | 1,852.00 | 1,811.00 | 1,823.00 | 1,801.25 | -1.57% | 479 |
| Nov 19, 2025 | 1,842.00 | 1,854.00 | 1,842.00 | 1,852.00 | 1,829.90 | 0.54% | 534 |
| Nov 18, 2025 | 1,810.00 | 1,856.00 | 1,810.00 | 1,842.00 | 1,820.02 | -2.38% | 1,725 |
| Nov 17, 2025 | 1,908.00 | 1,910.00 | 1,884.00 | 1,887.00 | 1,864.48 | -1.10% | 411 |
| Nov 16, 2025 | 1,909.00 | 1,940.00 | 1,897.00 | 1,908.00 | 1,885.23 | -0.05% | 718 |
| Nov 13, 2025 | 1,873.00 | 1,931.00 | 1,854.00 | 1,909.00 | 1,886.22 | 1.92% | 34,203 |
| Nov 12, 2025 | 1,874.00 | 1,874.00 | 1,870.00 | 1,873.00 | 1,850.65 | -0.05% | 33,180 |
| Nov 11, 2025 | 1,881.00 | 1,874.00 | 1,854.00 | 1,874.00 | 1,851.64 | -0.37% | 28,643 |
| Nov 10, 2025 | 1,867.00 | 1,885.00 | 1,859.00 | 1,881.00 | 1,858.55 | 0.75% | 671 |
| Nov 9, 2025 | 1,880.00 | 1,880.00 | 1,846.00 | 1,867.00 | 1,844.72 | -0.69% | 322 |
| Nov 6, 2025 | 1,880.00 | 1,913.00 | 1,880.00 | 1,880.00 | 1,857.57 | - | 12,782 |
| Nov 5, 2025 | 1,833.00 | 1,908.00 | 1,853.00 | 1,880.00 | 1,857.57 | 2.56% | 18,780 |
| Nov 4, 2025 | 1,801.00 | 1,871.00 | 1,771.00 | 1,833.00 | 1,811.13 | 1.78% | 33,467 |
| Nov 3, 2025 | 1,768.00 | 1,830.00 | 1,748.00 | 1,801.00 | 1,779.51 | 1.87% | 19,906 |
| Nov 2, 2025 | 1,771.00 | 1,771.00 | 1,744.00 | 1,768.00 | 1,746.90 | -0.17% | 2,326 |
| Oct 30, 2025 | 1,744.00 | 1,790.00 | 1,744.00 | 1,771.00 | 1,749.87 | 1.55% | 30,107 |
| Oct 29, 2025 | 1,712.00 | 1,746.00 | 1,712.00 | 1,744.00 | 1,723.19 | 1.87% | 5,857 |
| Oct 28, 2025 | 1,684.00 | 1,749.00 | 1,684.00 | 1,712.00 | 1,691.57 | 1.66% | 3,629 |
| Oct 27, 2025 | 1,611.00 | 1,700.00 | 1,595.00 | 1,684.00 | 1,663.91 | 4.53% | 4,862 |
| Oct 26, 2025 | 1,600.00 | 1,612.00 | 1,599.00 | 1,611.00 | 1,591.78 | 2.68% | 8,579 |
| Oct 23, 2025 | 1,552.00 | 1,590.00 | 1,552.00 | 1,569.00 | 1,550.28 | 1.10% | 1,425 |
| Oct 22, 2025 | 1,667.00 | 1,678.00 | 1,511.00 | 1,552.00 | 1,533.48 | -6.90% | 10,716 |
| Oct 21, 2025 | 1,710.00 | 1,705.00 | 1,645.00 | 1,667.00 | 1,647.11 | -2.51% | 4,351 |
| Oct 20, 2025 | 1,737.00 | 1,737.00 | 1,696.00 | 1,710.00 | 1,689.60 | -1.55% | 1,509 |
| Oct 19, 2025 | 1,781.00 | 1,781.00 | 1,710.00 | 1,737.00 | 1,716.27 | -2.47% | 5,708 |
| Oct 16, 2025 | 1,757.00 | 1,799.00 | 1,757.00 | 1,781.00 | 1,759.75 | 1.37% | 1,910 |