Elco Ltd. (TLV:ELCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,180
-140 (-0.91%)
At close: Feb 27, 2026
Elco Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15,320.00 | 15,540.00 | 14,330.00 | 15,180.00 | 15,180.00 | -0.91% | 62,289 |
| Feb 26, 2026 | 15,470.00 | 15,480.00 | 14,960.00 | 15,320.00 | 15,320.00 | -0.97% | 24,582 |
| Feb 25, 2026 | 15,600.00 | 15,910.00 | 15,120.00 | 15,470.00 | 15,470.00 | -0.83% | 25,649 |
| Feb 24, 2026 | 15,980.00 | 16,010.00 | 15,590.00 | 15,600.00 | 15,600.00 | -2.38% | 25,528 |
| Feb 23, 2026 | 16,270.00 | 16,320.00 | 15,710.00 | 15,980.00 | 15,980.00 | -1.78% | 33,064 |
| Feb 20, 2026 | 16,170.00 | 16,400.00 | 15,980.00 | 16,270.00 | 16,270.00 | 1.06% | 16,580 |
| Feb 19, 2026 | 16,510.00 | 16,560.00 | 15,900.00 | 16,100.00 | 16,100.00 | -2.48% | 29,421 |
| Feb 18, 2026 | 16,620.00 | 16,840.00 | 16,270.00 | 16,510.00 | 16,510.00 | -0.66% | 36,918 |
| Feb 17, 2026 | 16,850.00 | 16,920.00 | 16,410.00 | 16,620.00 | 16,620.00 | -1.60% | 47,185 |
| Feb 16, 2026 | 16,900.00 | 16,980.00 | 16,380.00 | 16,890.00 | 16,890.00 | 1.81% | 31,250 |
| Feb 13, 2026 | 16,590.00 | 16,780.00 | 16,370.00 | 16,590.00 | 16,590.00 | 0.24% | 8,274 |
| Feb 12, 2026 | 16,440.00 | 16,660.00 | 16,220.00 | 16,550.00 | 16,550.00 | 0.67% | 34,249 |
| Feb 11, 2026 | 16,550.00 | 16,730.00 | 16,340.00 | 16,440.00 | 16,440.00 | -0.84% | 42,875 |
| Feb 10, 2026 | 16,100.00 | 16,760.00 | 16,060.00 | 16,580.00 | 16,580.00 | 2.98% | 29,538 |
| Feb 9, 2026 | 16,450.00 | 16,450.00 | 16,050.00 | 16,100.00 | 16,100.00 | 0.63% | 22,367 |
| Feb 6, 2026 | 15,900.00 | 16,220.00 | 15,760.00 | 16,000.00 | 16,000.00 | 0.63% | 15,087 |
| Feb 5, 2026 | 16,230.00 | 16,270.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.03% | 428,418 |
| Feb 4, 2026 | 16,480.00 | 16,520.00 | 16,140.00 | 16,230.00 | 16,230.00 | -1.52% | 31,347 |
| Feb 3, 2026 | 16,590.00 | 16,760.00 | 16,310.00 | 16,480.00 | 16,480.00 | -0.36% | 35,739 |
| Feb 2, 2026 | 16,300.00 | 16,540.00 | 16,050.00 | 16,540.00 | 16,540.00 | 1.47% | 28,507 |
| Jan 30, 2026 | 16,400.00 | 16,680.00 | 16,020.00 | 16,300.00 | 16,300.00 | -0.61% | 14,269 |
| Jan 29, 2026 | 16,550.00 | 16,750.00 | 16,120.00 | 16,400.00 | 16,400.00 | -0.91% | 20,790 |
| Jan 28, 2026 | 17,110.00 | 17,470.00 | 16,510.00 | 16,550.00 | 16,550.00 | -3.27% | 26,560 |
| Jan 27, 2026 | 17,040.00 | 17,290.00 | 16,820.00 | 17,110.00 | 17,110.00 | 0.41% | 11,873 |
| Jan 26, 2026 | 16,990.00 | 17,180.00 | 16,850.00 | 17,040.00 | 17,040.00 | 0.29% | 14,572 |
| Jan 23, 2026 | 17,040.00 | 17,280.00 | 16,820.00 | 16,990.00 | 16,990.00 | 0.18% | 13,755 |
| Jan 22, 2026 | 17,010.00 | 17,280.00 | 16,820.00 | 16,960.00 | 16,960.00 | -0.29% | 15,933 |
| Jan 21, 2026 | 17,240.00 | 17,310.00 | 16,800.00 | 17,010.00 | 17,010.00 | -1.33% | 17,218 |
| Jan 20, 2026 | 17,820.00 | 17,880.00 | 17,060.00 | 17,240.00 | 17,240.00 | -3.25% | 15,681 |
| Jan 19, 2026 | 18,330.00 | 18,330.00 | 17,430.00 | 17,820.00 | 17,820.00 | -2.78% | 15,881 |
| Jan 16, 2026 | 18,420.00 | 18,670.00 | 18,260.00 | 18,330.00 | 18,330.00 | - | 23,098 |
| Jan 15, 2026 | 18,500.00 | 18,730.00 | 18,110.00 | 18,330.00 | 18,330.00 | -0.92% | 18,503 |
| Jan 14, 2026 | 18,640.00 | 19,100.00 | 18,320.00 | 18,500.00 | 18,500.00 | -0.75% | 24,167 |
| Jan 13, 2026 | 18,720.00 | 18,880.00 | 18,600.00 | 18,640.00 | 18,640.00 | -0.21% | 15,053 |
| Jan 12, 2026 | 18,980.00 | 19,050.00 | 18,610.00 | 18,680.00 | 18,680.00 | -1.58% | 17,361 |
| Jan 9, 2026 | 18,750.00 | 18,990.00 | 18,680.00 | 18,980.00 | 18,980.00 | 1.23% | 5,724 |
| Jan 8, 2026 | 19,090.00 | 19,240.00 | 18,640.00 | 18,750.00 | 18,750.00 | -1.78% | 14,281 |
| Jan 7, 2026 | 18,930.00 | 19,280.00 | 18,800.00 | 19,090.00 | 19,090.00 | 0.85% | 21,305 |
| Jan 6, 2026 | 18,640.00 | 19,130.00 | 18,380.00 | 18,930.00 | 18,930.00 | 1.72% | 25,382 |
| Jan 5, 2026 | 18,130.00 | 18,940.00 | 18,120.00 | 18,610.00 | 18,610.00 | 2.65% | 34,001 |
| Jan 1, 2026 | 18,340.00 | 18,500.00 | 17,820.00 | 18,130.00 | 18,130.00 | -1.15% | 9,317 |
| Dec 31, 2025 | 18,580.00 | 18,690.00 | 18,040.00 | 18,340.00 | 18,340.00 | -1.29% | 36,644 |
| Dec 30, 2025 | 18,350.00 | 18,700.00 | 17,520.00 | 18,580.00 | 18,580.00 | 1.25% | 30,974 |
| Dec 29, 2025 | 18,300.00 | 18,570.00 | 17,800.00 | 18,350.00 | 18,350.00 | -0.27% | 31,974 |
| Dec 28, 2025 | 17,600.00 | 18,690.00 | 17,290.00 | 18,400.00 | 18,400.00 | 4.55% | 30,504 |
| Dec 25, 2025 | 17,540.00 | 17,850.00 | 17,000.00 | 17,600.00 | 17,600.00 | -0.40% | 11,937 |
| Dec 24, 2025 | 17,310.00 | 17,670.00 | 17,300.00 | 17,670.00 | 17,670.00 | 2.08% | 28,775 |
| Dec 23, 2025 | 17,290.00 | 17,610.00 | 17,180.00 | 17,310.00 | 17,310.00 | 0.12% | 16,976 |
| Dec 22, 2025 | 17,070.00 | 17,470.00 | 17,070.00 | 17,290.00 | 17,290.00 | 1.29% | 15,177 |
| Dec 21, 2025 | 16,560.00 | 17,140.00 | 16,560.00 | 17,070.00 | 17,070.00 | 1.01% | 5,679 |
| Dec 18, 2025 | 16,770.00 | 16,960.00 | 16,690.00 | 16,900.00 | 16,900.00 | - | 21,268 |
| Dec 17, 2025 | 16,900.00 | 17,150.00 | 16,810.00 | 16,900.00 | 16,900.00 | - | 54,715 |
| Dec 16, 2025 | 16,820.00 | 17,290.00 | 16,780.00 | 16,900.00 | 16,900.00 | 0.96% | 26,775 |
| Dec 15, 2025 | 17,030.00 | 17,210.00 | 16,710.00 | 16,740.00 | 16,740.00 | -1.70% | 12,534 |
| Dec 14, 2025 | 17,100.00 | 17,190.00 | 16,950.00 | 17,030.00 | 17,030.00 | -0.41% | 6,696 |
| Dec 11, 2025 | 16,520.00 | 17,190.00 | 16,520.00 | 17,100.00 | 17,100.00 | 3.51% | 13,541 |
| Dec 10, 2025 | 16,530.00 | 16,580.00 | 16,380.00 | 16,520.00 | 16,520.00 | -0.06% | 6,872 |
| Dec 9, 2025 | 16,450.00 | 16,600.00 | 16,310.00 | 16,530.00 | 16,530.00 | 0.49% | 13,181 |
| Dec 8, 2025 | 15,870.00 | 16,500.00 | 15,840.00 | 16,450.00 | 16,450.00 | 3.13% | 26,130 |
| Dec 7, 2025 | 15,860.00 | 16,100.00 | 15,400.00 | 15,950.00 | 15,950.00 | 0.57% | 6,497 |
| Dec 4, 2025 | 15,810.00 | 15,880.00 | 15,210.00 | 15,860.00 | 15,860.00 | 0.38% | 14,673 |
| Dec 3, 2025 | 16,280.00 | 16,580.00 | 15,760.00 | 15,800.00 | 15,800.00 | -2.95% | 6,870 |
| Dec 2, 2025 | 16,250.00 | 16,400.00 | 15,920.00 | 16,280.00 | 16,280.00 | 0.37% | 13,471 |
| Dec 1, 2025 | 16,730.00 | 16,870.00 | 16,130.00 | 16,220.00 | 16,220.00 | -2.93% | 12,107 |
| Nov 30, 2025 | 16,200.00 | 16,980.00 | 16,200.00 | 16,710.00 | 16,710.00 | 3.15% | 8,731 |
| Nov 27, 2025 | 16,050.00 | 16,380.00 | 15,750.00 | 16,200.00 | 16,200.00 | 0.93% | 7,612 |
| Nov 26, 2025 | 16,210.00 | 16,870.00 | 15,890.00 | 16,050.00 | 16,050.00 | -0.99% | 11,744 |
| Nov 25, 2025 | 17,150.00 | 17,190.00 | 16,210.00 | 16,210.00 | 16,210.00 | -5.70% | 13,237 |
| Nov 24, 2025 | 16,240.00 | 17,210.00 | 16,240.00 | 17,190.00 | 17,190.00 | 5.85% | 41,336 |
| Nov 23, 2025 | 16,300.00 | 16,630.00 | 15,900.00 | 16,240.00 | 16,240.00 | -1.40% | 4,901 |
| Nov 20, 2025 | 16,650.00 | 16,910.00 | 16,230.00 | 16,470.00 | 16,470.00 | -0.84% | 12,696 |
| Nov 19, 2025 | 17,090.00 | 17,360.00 | 16,430.00 | 16,610.00 | 16,610.00 | -2.81% | 13,011 |
| Nov 18, 2025 | 17,560.00 | 17,560.00 | 16,950.00 | 17,090.00 | 17,090.00 | -2.68% | 7,970 |
| Nov 17, 2025 | 17,800.00 | 18,000.00 | 17,400.00 | 17,560.00 | 17,560.00 | -1.35% | 13,444 |
| Nov 16, 2025 | 17,590.00 | 17,800.00 | 17,390.00 | 17,800.00 | 17,800.00 | 1.19% | 4,379 |
| Nov 13, 2025 | 17,700.00 | 17,880.00 | 17,310.00 | 17,590.00 | 17,590.00 | -0.62% | 9,274 |
| Nov 12, 2025 | 17,520.00 | 17,910.00 | 17,520.00 | 17,700.00 | 17,700.00 | 1.03% | 11,883 |
| Nov 11, 2025 | 17,310.00 | 17,640.00 | 16,840.00 | 17,520.00 | 17,520.00 | 1.21% | 9,515 |
| Nov 10, 2025 | 16,990.00 | 17,330.00 | 16,250.00 | 17,310.00 | 17,310.00 | 3.34% | 16,016 |
| Nov 9, 2025 | 16,500.00 | 16,780.00 | 16,500.00 | 16,750.00 | 16,750.00 | 1.52% | 17,877 |
| Nov 6, 2025 | 16,920.00 | 17,160.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.48% | 46,150 |
| Nov 5, 2025 | 17,140.00 | 17,280.00 | 16,690.00 | 16,920.00 | 16,920.00 | -1.28% | 14,522 |
| Nov 4, 2025 | 17,860.00 | 17,950.00 | 17,100.00 | 17,140.00 | 17,140.00 | -4.03% | 14,591 |
| Nov 3, 2025 | 18,020.00 | 18,270.00 | 17,850.00 | 17,860.00 | 17,860.00 | -0.89% | 10,170 |
| Nov 2, 2025 | 17,800.00 | 18,170.00 | 17,520.00 | 18,020.00 | 18,020.00 | 2.68% | 5,703 |
| Oct 30, 2025 | 17,980.00 | 18,150.00 | 17,550.00 | 17,550.00 | 17,550.00 | -2.50% | 9,518 |
| Oct 29, 2025 | 17,970.00 | 18,320.00 | 17,970.00 | 18,000.00 | 18,000.00 | 0.17% | 12,349 |
| Oct 28, 2025 | 18,260.00 | 18,300.00 | 17,670.00 | 17,970.00 | 17,970.00 | -1.59% | 13,137 |
| Oct 27, 2025 | 18,000.00 | 18,600.00 | 17,830.00 | 18,260.00 | 18,260.00 | 1.44% | 18,217 |
| Oct 26, 2025 | 17,630.00 | 18,120.00 | 17,520.00 | 18,000.00 | 18,000.00 | 2.10% | 2,657 |
| Oct 23, 2025 | 17,790.00 | 18,010.00 | 17,510.00 | 17,630.00 | 17,630.00 | -0.90% | 12,698 |
| Oct 22, 2025 | 17,460.00 | 18,010.00 | 17,380.00 | 17,790.00 | 17,790.00 | 1.72% | 20,165 |
| Oct 21, 2025 | 18,170.00 | 18,210.00 | 17,460.00 | 17,490.00 | 17,490.00 | -3.58% | 8,465 |
| Oct 20, 2025 | 18,710.00 | 18,940.00 | 18,060.00 | 18,140.00 | 18,140.00 | -3.05% | 16,735 |
| Oct 19, 2025 | 18,920.00 | 19,030.00 | 18,150.00 | 18,710.00 | 18,710.00 | -1.32% | 9,219 |
| Oct 16, 2025 | 18,300.00 | 19,270.00 | 18,060.00 | 18,960.00 | 18,960.00 | 3.61% | 49,024 |
| Oct 15, 2025 | 18,750.00 | 19,240.00 | 18,270.00 | 18,300.00 | 18,300.00 | -2.40% | 22,385 |
| Oct 12, 2025 | 18,700.00 | 18,980.00 | 18,480.00 | 18,750.00 | 18,750.00 | -0.69% | 8,594 |
| Oct 9, 2025 | 17,220.00 | 18,880.00 | 17,220.00 | 18,880.00 | 18,880.00 | 9.64% | 21,107 |
| Oct 8, 2025 | 16,980.00 | 17,300.00 | 16,420.00 | 17,220.00 | 17,220.00 | 1.41% | 11,648 |