Elco Ltd. (TLV:ELCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 14,160
+130 (0.93%)
Apr 29, 2026, 5:24 PM IDT
Elco Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,030.00 | 14,220.00 | 13,890.00 | 14,160.00 | 14,160.00 | 0.93% | 17,211 |
| Apr 28, 2026 | 13,900.00 | 14,030.00 | 13,690.00 | 14,030.00 | 14,030.00 | 0.94% | 22,086 |
| Apr 27, 2026 | 13,490.00 | 13,950.00 | 13,490.00 | 13,900.00 | 13,900.00 | 3.04% | 22,533 |
| Apr 24, 2026 | 13,230.00 | 13,640.00 | 13,180.00 | 13,490.00 | 13,490.00 | 0.15% | 26,525 |
| Apr 23, 2026 | 13,530.00 | 13,630.00 | 13,310.00 | 13,470.00 | 13,470.00 | -0.44% | 29,855 |
| Apr 20, 2026 | 13,670.00 | 13,670.00 | 13,350.00 | 13,530.00 | 13,530.00 | -1.02% | 30,968 |
| Apr 17, 2026 | 13,160.00 | 13,670.00 | 13,160.00 | 13,670.00 | 13,670.00 | 3.88% | 22,741 |
| Apr 16, 2026 | 13,260.00 | 13,390.00 | 12,920.00 | 13,160.00 | 13,160.00 | -0.60% | 84,801 |
| Apr 15, 2026 | 13,450.00 | 13,600.00 | 13,140.00 | 13,240.00 | 13,240.00 | -1.71% | 31,828 |
| Apr 14, 2026 | 13,250.00 | 13,560.00 | 13,250.00 | 13,470.00 | 13,470.00 | 2.12% | 19,108 |
| Apr 13, 2026 | 13,400.00 | 13,460.00 | 13,080.00 | 13,190.00 | 13,190.00 | -2.37% | 18,380 |
| Apr 10, 2026 | 13,270.00 | 13,760.00 | 13,150.00 | 13,510.00 | 13,510.00 | 0.82% | 295,354 |
| Apr 9, 2026 | 13,600.00 | 13,750.00 | 13,150.00 | 13,400.00 | 13,214.33 | -0.37% | 42,728 |
| Apr 6, 2026 | 13,570.00 | 13,710.00 | 13,270.00 | 13,450.00 | 13,263.64 | -0.88% | 13,831 |
| Apr 3, 2026 | 13,590.00 | 13,590.00 | 13,210.00 | 13,570.00 | 13,381.98 | 2.80% | 309,191 |
| Mar 31, 2026 | 12,700.00 | 13,220.00 | 12,690.00 | 13,200.00 | 13,017.10 | 3.94% | 90,783 |
| Mar 30, 2026 | 12,990.00 | 12,990.00 | 12,380.00 | 12,700.00 | 12,524.03 | -0.55% | 106,558 |
| Mar 27, 2026 | 13,020.00 | 13,140.00 | 12,670.00 | 12,770.00 | 12,593.06 | -2.74% | 21,816 |
| Mar 26, 2026 | 13,260.00 | 13,370.00 | 13,030.00 | 13,130.00 | 12,948.07 | -0.98% | 29,364 |
| Mar 25, 2026 | 13,260.00 | 13,370.00 | 13,050.00 | 13,260.00 | 13,076.27 | - | 37,410 |
| Mar 24, 2026 | 13,790.00 | 13,790.00 | 13,150.00 | 13,260.00 | 13,076.27 | -2.86% | 23,021 |
| Mar 23, 2026 | 14,090.00 | 14,110.00 | 13,630.00 | 13,650.00 | 13,460.87 | -3.87% | 74,531 |
| Mar 20, 2026 | 14,260.00 | 14,340.00 | 14,090.00 | 14,200.00 | 14,003.25 | -0.49% | 18,768 |
| Mar 19, 2026 | 14,230.00 | 14,540.00 | 14,030.00 | 14,270.00 | 14,072.28 | 0.28% | 37,268 |
| Mar 18, 2026 | 14,380.00 | 14,440.00 | 14,030.00 | 14,230.00 | 14,032.83 | -1.04% | 29,937 |
| Mar 17, 2026 | 14,070.00 | 14,470.00 | 13,760.00 | 14,380.00 | 14,180.75 | 2.20% | 24,737 |
| Mar 16, 2026 | 14,500.00 | 14,500.00 | 13,970.00 | 14,070.00 | 13,875.05 | -2.97% | 22,482 |
| Mar 13, 2026 | 14,360.00 | 14,740.00 | 14,250.00 | 14,500.00 | 14,299.09 | 0.97% | 10,650 |
| Mar 12, 2026 | 14,780.00 | 14,790.00 | 14,270.00 | 14,360.00 | 14,161.03 | -2.84% | 26,746 |
| Mar 11, 2026 | 15,210.00 | 15,220.00 | 14,620.00 | 14,780.00 | 14,575.21 | -2.83% | 24,341 |
| Mar 10, 2026 | 15,560.00 | 15,700.00 | 15,060.00 | 15,210.00 | 14,999.25 | -1.62% | 21,016 |
| Mar 9, 2026 | 15,980.00 | 15,980.00 | 15,200.00 | 15,460.00 | 15,245.79 | -3.25% | 25,163 |
| Mar 6, 2026 | 15,930.00 | 16,160.00 | 15,580.00 | 15,980.00 | 15,758.58 | 0.31% | 40,354 |
| Mar 5, 2026 | 15,500.00 | 16,230.00 | 15,440.00 | 15,930.00 | 15,709.28 | 2.77% | 22,330 |
| Mar 4, 2026 | 15,700.00 | 15,850.00 | 15,200.00 | 15,500.00 | 15,285.23 | -1.27% | 33,156 |
| Mar 2, 2026 | 15,180.00 | 16,130.00 | 15,180.00 | 15,700.00 | 15,482.46 | 3.43% | 70,126 |
| Feb 27, 2026 | 15,320.00 | 15,540.00 | 14,330.00 | 15,180.00 | 14,969.67 | -0.91% | 62,289 |
| Feb 26, 2026 | 15,470.00 | 15,480.00 | 14,960.00 | 15,320.00 | 15,107.73 | -0.97% | 24,582 |
| Feb 25, 2026 | 15,600.00 | 15,910.00 | 15,120.00 | 15,470.00 | 15,255.65 | -0.83% | 25,649 |
| Feb 24, 2026 | 15,980.00 | 16,010.00 | 15,590.00 | 15,600.00 | 15,383.85 | -2.38% | 25,528 |
| Feb 23, 2026 | 16,270.00 | 16,320.00 | 15,710.00 | 15,980.00 | 15,758.58 | -1.78% | 33,064 |
| Feb 20, 2026 | 16,170.00 | 16,400.00 | 15,980.00 | 16,270.00 | 16,044.57 | 1.06% | 16,580 |
| Feb 19, 2026 | 16,510.00 | 16,560.00 | 15,900.00 | 16,100.00 | 15,876.92 | -2.48% | 29,421 |
| Feb 18, 2026 | 16,620.00 | 16,840.00 | 16,270.00 | 16,510.00 | 16,281.24 | -0.66% | 36,918 |
| Feb 17, 2026 | 16,850.00 | 16,920.00 | 16,410.00 | 16,620.00 | 16,389.72 | -1.60% | 47,185 |
| Feb 16, 2026 | 16,900.00 | 16,980.00 | 16,380.00 | 16,890.00 | 16,655.97 | 1.81% | 31,250 |
| Feb 13, 2026 | 16,590.00 | 16,780.00 | 16,370.00 | 16,590.00 | 16,360.13 | 0.24% | 8,274 |
| Feb 12, 2026 | 16,440.00 | 16,660.00 | 16,220.00 | 16,550.00 | 16,320.69 | 0.67% | 34,249 |
| Feb 11, 2026 | 16,550.00 | 16,730.00 | 16,340.00 | 16,440.00 | 16,212.21 | -0.84% | 42,875 |
| Feb 10, 2026 | 16,100.00 | 16,760.00 | 16,060.00 | 16,580.00 | 16,350.27 | 2.98% | 29,538 |
| Feb 9, 2026 | 16,450.00 | 16,450.00 | 16,050.00 | 16,100.00 | 15,876.92 | 0.63% | 22,367 |
| Feb 6, 2026 | 15,900.00 | 16,220.00 | 15,760.00 | 16,000.00 | 15,778.31 | 0.63% | 15,087 |
| Feb 5, 2026 | 16,230.00 | 16,270.00 | 15,900.00 | 15,900.00 | 15,679.69 | -2.03% | 428,418 |
| Feb 4, 2026 | 16,480.00 | 16,520.00 | 16,140.00 | 16,230.00 | 16,005.12 | -1.52% | 31,347 |
| Feb 3, 2026 | 16,590.00 | 16,760.00 | 16,310.00 | 16,480.00 | 16,251.66 | -0.36% | 35,739 |
| Feb 2, 2026 | 16,300.00 | 16,540.00 | 16,050.00 | 16,540.00 | 16,310.82 | 1.47% | 28,507 |
| Jan 30, 2026 | 16,400.00 | 16,680.00 | 16,020.00 | 16,300.00 | 16,074.15 | -0.61% | 14,269 |
| Jan 29, 2026 | 16,550.00 | 16,750.00 | 16,120.00 | 16,400.00 | 16,172.76 | -0.91% | 20,790 |
| Jan 28, 2026 | 17,110.00 | 17,470.00 | 16,510.00 | 16,550.00 | 16,320.69 | -3.27% | 26,560 |
| Jan 27, 2026 | 17,040.00 | 17,290.00 | 16,820.00 | 17,110.00 | 16,872.93 | 0.41% | 11,873 |
| Jan 26, 2026 | 16,990.00 | 17,180.00 | 16,850.00 | 17,040.00 | 16,803.90 | 0.29% | 14,572 |
| Jan 23, 2026 | 17,040.00 | 17,280.00 | 16,820.00 | 16,990.00 | 16,754.59 | 0.18% | 13,755 |
| Jan 22, 2026 | 17,010.00 | 17,280.00 | 16,820.00 | 16,960.00 | 16,725.00 | -0.29% | 15,933 |
| Jan 21, 2026 | 17,240.00 | 17,310.00 | 16,800.00 | 17,010.00 | 16,774.31 | -1.33% | 17,218 |
| Jan 20, 2026 | 17,820.00 | 17,880.00 | 17,060.00 | 17,240.00 | 17,001.13 | -3.25% | 15,681 |
| Jan 19, 2026 | 18,330.00 | 18,330.00 | 17,430.00 | 17,820.00 | 17,573.09 | -2.78% | 15,881 |
| Jan 16, 2026 | 18,420.00 | 18,670.00 | 18,260.00 | 18,330.00 | 18,076.02 | - | 23,098 |
| Jan 15, 2026 | 18,500.00 | 18,730.00 | 18,110.00 | 18,330.00 | 18,076.02 | -0.92% | 18,503 |
| Jan 14, 2026 | 18,640.00 | 19,100.00 | 18,320.00 | 18,500.00 | 18,243.67 | -0.75% | 24,167 |
| Jan 13, 2026 | 18,720.00 | 18,880.00 | 18,600.00 | 18,640.00 | 18,381.73 | -0.21% | 15,053 |
| Jan 12, 2026 | 18,980.00 | 19,050.00 | 18,610.00 | 18,680.00 | 18,421.17 | -1.58% | 17,361 |
| Jan 9, 2026 | 18,750.00 | 18,990.00 | 18,680.00 | 18,980.00 | 18,717.02 | 1.23% | 5,724 |
| Jan 8, 2026 | 19,090.00 | 19,240.00 | 18,640.00 | 18,750.00 | 18,490.20 | -1.78% | 14,281 |
| Jan 7, 2026 | 18,930.00 | 19,280.00 | 18,800.00 | 19,090.00 | 18,825.49 | 0.85% | 21,305 |
| Jan 6, 2026 | 18,640.00 | 19,130.00 | 18,380.00 | 18,930.00 | 18,667.71 | 1.72% | 25,382 |
| Jan 5, 2026 | 18,130.00 | 18,940.00 | 18,120.00 | 18,610.00 | 18,352.14 | 2.65% | 34,001 |
| Jan 1, 2026 | 18,340.00 | 18,500.00 | 17,820.00 | 18,130.00 | 17,878.79 | -1.15% | 9,317 |
| Dec 31, 2025 | 18,580.00 | 18,690.00 | 18,040.00 | 18,340.00 | 18,085.88 | -1.29% | 36,644 |
| Dec 30, 2025 | 18,350.00 | 18,700.00 | 17,520.00 | 18,580.00 | 18,322.56 | 1.25% | 30,974 |
| Dec 29, 2025 | 18,300.00 | 18,570.00 | 17,800.00 | 18,350.00 | 18,095.75 | -0.27% | 31,974 |
| Dec 28, 2025 | 17,600.00 | 18,690.00 | 17,290.00 | 18,400.00 | 18,145.05 | 4.55% | 30,504 |
| Dec 25, 2025 | 17,540.00 | 17,850.00 | 17,000.00 | 17,600.00 | 17,356.14 | -0.40% | 11,937 |
| Dec 24, 2025 | 17,310.00 | 17,670.00 | 17,300.00 | 17,670.00 | 17,425.17 | 2.08% | 28,775 |
| Dec 23, 2025 | 17,290.00 | 17,610.00 | 17,180.00 | 17,310.00 | 17,070.16 | 0.12% | 16,976 |
| Dec 22, 2025 | 17,070.00 | 17,470.00 | 17,070.00 | 17,290.00 | 17,050.43 | 1.29% | 15,177 |
| Dec 21, 2025 | 16,560.00 | 17,140.00 | 16,560.00 | 17,070.00 | 16,833.48 | 1.01% | 5,679 |
| Dec 18, 2025 | 16,770.00 | 16,960.00 | 16,690.00 | 16,900.00 | 16,665.84 | - | 21,268 |
| Dec 17, 2025 | 16,900.00 | 17,150.00 | 16,810.00 | 16,900.00 | 16,665.84 | - | 54,715 |
| Dec 16, 2025 | 16,820.00 | 17,290.00 | 16,780.00 | 16,900.00 | 16,665.84 | 0.96% | 26,775 |
| Dec 15, 2025 | 17,030.00 | 17,210.00 | 16,710.00 | 16,740.00 | 16,508.05 | -1.70% | 12,534 |
| Dec 14, 2025 | 17,100.00 | 17,190.00 | 16,950.00 | 17,030.00 | 16,794.04 | -0.41% | 6,696 |
| Dec 11, 2025 | 16,520.00 | 17,190.00 | 16,520.00 | 17,100.00 | 16,863.07 | 3.51% | 13,541 |
| Dec 10, 2025 | 16,530.00 | 16,580.00 | 16,380.00 | 16,520.00 | 16,291.10 | -0.06% | 6,872 |
| Dec 9, 2025 | 16,450.00 | 16,600.00 | 16,310.00 | 16,530.00 | 16,300.96 | 0.49% | 13,181 |
| Dec 8, 2025 | 15,870.00 | 16,500.00 | 15,840.00 | 16,450.00 | 16,222.07 | 3.13% | 26,130 |
| Dec 7, 2025 | 15,860.00 | 16,100.00 | 15,400.00 | 15,950.00 | 15,729.00 | 0.57% | 6,497 |
| Dec 4, 2025 | 15,810.00 | 15,880.00 | 15,210.00 | 15,860.00 | 15,640.25 | 0.38% | 14,673 |
| Dec 3, 2025 | 16,280.00 | 16,580.00 | 15,760.00 | 15,800.00 | 15,581.08 | -2.95% | 6,870 |
| Dec 2, 2025 | 16,250.00 | 16,400.00 | 15,920.00 | 16,280.00 | 16,054.43 | 0.37% | 13,471 |
| Dec 1, 2025 | 16,730.00 | 16,870.00 | 16,130.00 | 16,220.00 | 15,995.26 | -2.93% | 12,107 |