Elco Ltd. (TLV:ELCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,860
+60 (0.38%)
At close: Dec 4, 2025
Elco Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 5, 2025 | 17,100.00 | 18,060.00 | 16,980.00 | 16,980.00 | 16,980.00 | -0.24% | 11,821 |
| Sep 30, 2025 | 15,860.00 | 17,120.00 | 15,860.00 | 17,020.00 | 17,020.00 | 7.86% | 65,368 |
| Sep 29, 2025 | 15,830.00 | 16,310.00 | 15,710.00 | 15,780.00 | 15,780.00 | -0.32% | 33,304 |
| Sep 28, 2025 | 15,180.00 | 15,970.00 | 15,180.00 | 15,830.00 | 15,830.00 | 4.28% | 5,634 |
| Sep 25, 2025 | 15,240.00 | 15,510.00 | 15,090.00 | 15,180.00 | 15,180.00 | 0.93% | 44,161 |
| Sep 21, 2025 | 15,550.00 | 15,570.00 | 14,950.00 | 15,040.00 | 15,040.00 | -2.97% | 19,238 |
| Sep 18, 2025 | 15,190.00 | 15,630.00 | 15,010.00 | 15,500.00 | 15,500.00 | 2.04% | 34,449 |
| Sep 17, 2025 | 15,980.00 | 16,150.00 | 15,150.00 | 15,190.00 | 15,190.00 | -4.71% | 24,883 |
| Sep 16, 2025 | 16,210.00 | 16,220.00 | 15,730.00 | 15,940.00 | 15,940.00 | -2.63% | 25,290 |
| Sep 15, 2025 | 16,750.00 | 16,930.00 | 16,200.00 | 16,370.00 | 16,370.00 | -2.27% | 43,744 |
| Sep 14, 2025 | 17,040.00 | 17,150.00 | 16,580.00 | 16,750.00 | 16,750.00 | -1.70% | 7,102 |
| Sep 11, 2025 | 17,310.00 | 17,480.00 | 16,740.00 | 17,040.00 | 17,040.00 | -2.01% | 26,693 |
| Sep 10, 2025 | 17,680.00 | 17,710.00 | 17,240.00 | 17,390.00 | 17,390.00 | -1.64% | 21,965 |
| Sep 9, 2025 | 17,240.00 | 18,130.00 | 17,040.00 | 17,680.00 | 17,680.00 | 2.55% | 13,154 |
| Sep 8, 2025 | 17,180.00 | 17,420.00 | 16,930.00 | 17,240.00 | 17,240.00 | 0.52% | 8,117 |
| Sep 7, 2025 | 16,750.00 | 17,190.00 | 16,750.00 | 17,150.00 | 17,150.00 | 1.96% | 4,023 |
| Sep 4, 2025 | 16,690.00 | 17,000.00 | 16,570.00 | 16,820.00 | 16,745.74 | 0.78% | 7,216 |
| Sep 3, 2025 | 16,480.00 | 16,910.00 | 16,480.00 | 16,690.00 | 16,616.31 | 1.27% | 8,029 |
| Sep 2, 2025 | 17,180.00 | 17,180.00 | 16,360.00 | 16,480.00 | 16,407.24 | -4.07% | 17,307 |
| Sep 1, 2025 | 17,980.00 | 17,980.00 | 17,180.00 | 17,180.00 | 17,104.15 | -4.45% | 10,117 |
| Aug 31, 2025 | 17,840.00 | 18,160.00 | 17,660.00 | 17,980.00 | 17,900.61 | 0.78% | 17,413 |
| Aug 28, 2025 | 17,470.00 | 17,950.00 | 17,130.00 | 17,840.00 | 17,761.23 | 1.54% | 16,556 |
| Aug 27, 2025 | 17,120.00 | 17,980.00 | 17,120.00 | 17,570.00 | 17,492.42 | 1.68% | 13,587 |
| Aug 26, 2025 | 17,600.00 | 17,600.00 | 17,050.00 | 17,280.00 | 17,203.71 | -1.82% | 16,856 |
| Aug 25, 2025 | 17,590.00 | 17,800.00 | 17,500.00 | 17,600.00 | 17,522.29 | 0.06% | 11,116 |
| Aug 24, 2025 | 17,390.00 | 17,590.00 | 17,300.00 | 17,590.00 | 17,512.34 | 1.15% | 4,640 |
| Aug 21, 2025 | 17,170.00 | 17,590.00 | 17,170.00 | 17,390.00 | 17,313.22 | 1.28% | 5,248 |
| Aug 20, 2025 | 17,350.00 | 17,560.00 | 17,140.00 | 17,170.00 | 17,094.19 | -1.04% | 7,807 |
| Aug 19, 2025 | 17,520.00 | 17,970.00 | 17,170.00 | 17,350.00 | 17,273.40 | -0.97% | 8,488 |
| Aug 18, 2025 | 17,410.00 | 17,730.00 | 17,320.00 | 17,520.00 | 17,442.65 | 0.63% | 4,641 |
| Aug 17, 2025 | 17,620.00 | 17,790.00 | 17,380.00 | 17,410.00 | 17,333.13 | -1.19% | 3,419 |
| Aug 14, 2025 | 17,050.00 | 17,850.00 | 17,050.00 | 17,620.00 | 17,542.20 | 3.65% | 10,301 |
| Aug 13, 2025 | 16,690.00 | 17,150.00 | 16,690.00 | 17,000.00 | 16,924.94 | 3.03% | 10,894 |
| Aug 12, 2025 | 17,250.00 | 17,350.00 | 16,460.00 | 16,500.00 | 16,427.15 | -4.35% | 10,060 |
| Aug 11, 2025 | 16,960.00 | 17,360.00 | 16,760.00 | 17,250.00 | 17,173.84 | 1.35% | 11,979 |
| Aug 10, 2025 | 16,960.00 | 17,280.00 | 16,960.00 | 17,020.00 | 16,944.85 | 0.35% | 7,090 |
| Aug 7, 2025 | 16,870.00 | 17,310.00 | 16,840.00 | 16,960.00 | 16,885.12 | 0.53% | 84,352 |
| Aug 6, 2025 | 17,520.00 | 17,600.00 | 16,870.00 | 16,870.00 | 16,795.52 | -4.15% | 16,268 |
| Aug 5, 2025 | 18,480.00 | 18,490.00 | 17,490.00 | 17,600.00 | 17,522.29 | -4.76% | 41,248 |
| Aug 4, 2025 | 19,120.00 | 19,120.00 | 18,450.00 | 18,480.00 | 18,398.41 | -3.75% | 28,853 |
| Jul 31, 2025 | 18,600.00 | 19,600.00 | 18,600.00 | 19,200.00 | 19,115.23 | 0.63% | 49,002 |
| Jul 30, 2025 | 19,170.00 | 19,170.00 | 18,590.00 | 19,080.00 | 18,995.76 | -0.47% | 31,339 |
| Jul 29, 2025 | 18,720.00 | 19,440.00 | 18,520.00 | 19,170.00 | 19,085.36 | 1.43% | 22,402 |
| Jul 28, 2025 | 19,360.00 | 19,380.00 | 18,900.00 | 18,900.00 | 18,816.55 | -0.21% | 14,274 |
| Jul 27, 2025 | 18,610.00 | 19,100.00 | 18,610.00 | 18,940.00 | 18,856.38 | -0.16% | 7,926 |
| Jul 24, 2025 | 19,490.00 | 19,490.00 | 18,970.00 | 18,970.00 | 18,886.24 | -1.71% | 11,021 |
| Jul 23, 2025 | 19,140.00 | 19,470.00 | 19,070.00 | 19,300.00 | 19,214.79 | 0.84% | 15,397 |
| Jul 22, 2025 | 19,400.00 | 19,560.00 | 19,050.00 | 19,140.00 | 19,055.49 | -1.34% | 18,721 |
| Jul 21, 2025 | 19,010.00 | 19,550.00 | 19,010.00 | 19,400.00 | 19,314.34 | 0.15% | 11,555 |
| Jul 20, 2025 | 19,380.00 | 19,530.00 | 19,130.00 | 19,370.00 | 19,284.48 | -0.05% | 4,862 |
| Jul 17, 2025 | 19,190.00 | 19,520.00 | 19,130.00 | 19,380.00 | 19,294.43 | 0.99% | 13,993 |
| Jul 16, 2025 | 19,530.00 | 19,530.00 | 19,070.00 | 19,190.00 | 19,105.27 | -1.74% | 14,861 |
| Jul 15, 2025 | 19,230.00 | 19,810.00 | 19,130.00 | 19,530.00 | 19,443.77 | 1.56% | 22,468 |
| Jul 14, 2025 | 19,320.00 | 19,490.00 | 18,920.00 | 19,230.00 | 19,145.10 | -0.47% | 12,827 |
| Jul 13, 2025 | 19,980.00 | 19,980.00 | 19,320.00 | 19,320.00 | 19,234.70 | -3.98% | 10,968 |
| Jul 10, 2025 | 19,930.00 | 20,240.00 | 19,860.00 | 20,120.00 | 20,031.17 | 1.36% | 14,054 |
| Jul 9, 2025 | 19,110.00 | 20,140.00 | 19,110.00 | 19,850.00 | 19,762.36 | 0.81% | 18,272 |
| Jul 8, 2025 | 19,900.00 | 20,270.00 | 19,240.00 | 19,690.00 | 19,603.06 | -1.35% | 27,084 |
| Jul 7, 2025 | 20,260.00 | 20,260.00 | 19,710.00 | 19,960.00 | 19,871.87 | -1.43% | 18,442 |
| Jul 6, 2025 | 20,040.00 | 20,250.00 | 19,720.00 | 20,250.00 | 20,160.59 | 1.05% | 6,005 |