Effi Capital Nadlan Ltd (TLV:EFCP)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,613.00
0.00 (0.00%)
Apr 29, 2026, 9:59 AM IDT
Effi Capital Nadlan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | - | - | 2 |
| Apr 28, 2026 | 1,620.00 | 1,619.00 | 1,594.00 | 1,613.00 | 1,613.00 | -0.43% | 2,229 |
| Apr 27, 2026 | 1,652.00 | 1,625.00 | 1,618.00 | 1,620.00 | 1,620.00 | -1.94% | 1,524 |
| Apr 24, 2026 | 1,668.00 | 1,668.00 | 1,650.00 | 1,652.00 | 1,652.00 | -0.96% | 123 |
| Apr 23, 2026 | 1,654.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.85% | 270 |
| Apr 20, 2026 | 1,599.00 | 1,658.00 | 1,597.00 | 1,654.00 | 1,654.00 | 3.44% | 1,031 |
| Apr 17, 2026 | 1,444.00 | 1,613.00 | 1,444.00 | 1,599.00 | 1,599.00 | 1.33% | 3,611 |
| Apr 16, 2026 | 1,600.00 | 1,600.00 | 1,514.00 | 1,578.00 | 1,578.00 | 2.94% | 1,268 |
| Apr 15, 2026 | 1,531.00 | 1,567.00 | 1,487.00 | 1,533.00 | 1,533.00 | 0.13% | 598 |
| Apr 14, 2026 | 1,512.00 | 1,547.00 | 1,497.00 | 1,531.00 | 1,531.00 | 1.26% | 3,090 |
| Apr 13, 2026 | 1,492.00 | 1,512.00 | 1,492.00 | 1,512.00 | 1,512.00 | 1.34% | 1,508 |
| Apr 10, 2026 | 1,466.00 | 1,496.00 | 1,462.00 | 1,492.00 | 1,492.00 | 1.77% | 5,207 |
| Apr 9, 2026 | 1,490.00 | 1,490.00 | 1,433.00 | 1,466.00 | 1,466.00 | -1.61% | 4,883 |
| Apr 6, 2026 | 1,441.00 | 1,491.00 | 1,441.00 | 1,490.00 | 1,490.00 | 3.40% | 871 |
| Apr 3, 2026 | 1,425.00 | 1,444.00 | 1,418.00 | 1,441.00 | 1,441.00 | 1.12% | 1,067 |
| Mar 31, 2026 | 1,416.00 | 1,439.00 | 1,414.00 | 1,425.00 | 1,425.00 | 0.64% | 4,325 |
| Mar 30, 2026 | 1,444.00 | 1,440.00 | 1,397.00 | 1,416.00 | 1,416.00 | -1.94% | 3,713 |
| Mar 27, 2026 | 1,481.00 | 1,454.00 | 1,440.00 | 1,444.00 | 1,444.00 | -2.50% | 2,076 |
| Mar 26, 2026 | 1,486.00 | 1,486.00 | 1,480.00 | 1,481.00 | 1,481.00 | -0.34% | 585 |
| Mar 25, 2026 | 1,488.00 | 1,494.00 | 1,467.00 | 1,486.00 | 1,486.00 | -0.13% | 3,096 |
| Mar 24, 2026 | 1,488.00 | 1,488.00 | 1,453.00 | 1,488.00 | 1,488.00 | - | 2,852 |
| Mar 23, 2026 | 1,507.00 | 1,507.00 | 1,476.00 | 1,488.00 | 1,488.00 | -1.26% | 4,601 |
| Mar 20, 2026 | 1,500.00 | 1,508.00 | 1,500.00 | 1,507.00 | 1,507.00 | 0.47% | 461 |
| Mar 19, 2026 | 1,516.00 | 1,516.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.06% | 1,501 |
| Mar 18, 2026 | 1,516.00 | 1,517.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 647 |
| Mar 17, 2026 | 1,561.00 | 1,561.00 | 1,500.00 | 1,516.00 | 1,516.00 | -0.13% | 1,104 |
| Mar 16, 2026 | 1,528.00 | 1,533.00 | 1,500.00 | 1,518.00 | 1,518.00 | -0.65% | 1,014 |
| Mar 13, 2026 | 1,519.00 | 1,534.00 | 1,516.00 | 1,528.00 | 1,528.00 | 0.59% | 167 |
| Mar 12, 2026 | 1,520.00 | 1,524.00 | 1,510.00 | 1,519.00 | 1,519.00 | -1.81% | 2,454 |
| Mar 11, 2026 | 1,566.00 | 1,555.00 | 1,515.00 | 1,547.00 | 1,547.00 | -1.21% | 4,271 |
| Mar 10, 2026 | 1,500.00 | 1,570.00 | 1,500.00 | 1,566.00 | 1,566.00 | 0.38% | 1,616 |
| Mar 9, 2026 | 1,591.00 | 1,591.00 | 1,525.00 | 1,560.00 | 1,560.00 | -1.95% | 1,831 |
| 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 |