Skip to main content
Electra Real Estate Ltd. (TLV:ELCRE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,464.00
-96.00 (-2.11%)
Dec 4, 2025, 5:24 PM IDT

Electra Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,560.004,651.004,445.004,464.004,464.00-2.11%64,974
Dec 3, 20254,631.004,653.004,501.004,560.004,560.00-1.53%59,572
Dec 2, 20254,364.004,652.004,364.004,631.004,631.005.63%77,408
Dec 1, 20254,433.004,456.004,315.004,384.004,384.00-1.11%60,028
Nov 30, 20254,433.004,597.004,410.004,433.004,433.00-114,680
Nov 27, 20254,490.004,593.004,404.004,433.004,433.00-1.27%47,442
Nov 26, 20254,643.004,649.004,445.004,490.004,490.00-1.36%104,641
Nov 25, 20254,637.004,655.004,430.004,552.004,552.00-2.19%107,318
Nov 24, 20254,209.004,730.004,209.004,654.004,654.0010.57%249,941
Nov 23, 20254,259.004,350.004,162.004,209.004,209.00-1.64%57,022
Nov 20, 20254,350.004,427.004,080.004,279.004,279.00-1.63%109,147
Nov 19, 20254,340.004,397.004,281.004,350.004,350.000.23%80,532
Nov 18, 20254,475.004,478.004,301.004,340.004,340.00-3.56%60,131
Nov 17, 20254,597.004,670.004,495.004,500.004,500.00-2.11%60,572
Nov 16, 20254,600.004,633.004,534.004,597.004,597.00-0.82%45,929
Nov 13, 20254,682.004,725.004,600.004,635.004,635.00-1.00%71,881
Nov 12, 20254,793.004,793.004,682.004,682.004,682.00-2.32%57,619
Nov 11, 20254,834.004,909.004,757.004,793.004,793.00-1.78%33,172
Nov 10, 20254,859.004,940.004,812.004,880.004,880.000.43%28,600
Nov 9, 20254,800.004,870.004,800.004,859.004,859.001.33%16,644
Nov 6, 20254,808.004,850.004,795.004,795.004,795.00-0.31%84,007
Nov 5, 20254,856.004,883.004,774.004,810.004,810.00-0.95%162,161
Nov 4, 20254,905.004,905.004,762.004,856.004,856.00-1.00%76,690
Nov 3, 20254,966.005,023.004,895.004,905.004,905.00-1.23%55,069
Nov 2, 20255,000.005,000.004,936.004,966.004,966.00-0.68%28,459
Oct 30, 20255,233.005,233.005,000.005,000.005,000.00-5.00%90,100
Oct 29, 20255,214.005,293.005,204.005,263.005,263.000.94%41,493
Oct 28, 20255,395.005,395.005,188.005,214.005,214.00-1.86%36,580
Oct 27, 20255,323.005,416.005,237.005,313.005,313.001.72%87,681
Oct 26, 20255,080.005,250.005,018.005,223.005,223.003.28%31,444
Oct 23, 20254,894.005,142.004,890.005,057.005,057.003.33%78,254
Oct 22, 20254,903.004,995.004,851.004,894.004,894.00-0.18%100,962
Oct 21, 20255,001.005,048.004,875.004,903.004,903.00-2.49%59,171
Oct 20, 20255,203.005,254.005,028.005,028.005,028.00-1.43%51,003
Oct 19, 20255,296.005,296.005,020.005,101.005,101.00-3.75%44,819
Oct 16, 20255,298.005,415.005,216.005,300.005,300.000.04%113,299
Oct 15, 20255,517.005,600.005,100.005,298.005,298.00-3.76%212,846
Oct 12, 20255,428.005,585.005,212.005,505.005,505.001.42%84,522
Oct 9, 20255,240.005,428.005,240.005,428.005,428.005.01%134,216
Oct 8, 20254,940.005,225.004,780.005,169.005,169.004.64%84,149
Oct 5, 20255,099.005,150.004,890.004,940.004,940.00-1.52%54,044
Sep 30, 20254,999.005,122.004,929.005,016.005,016.003.36%81,936
Sep 29, 20254,935.004,999.004,801.004,853.004,853.00-1.36%79,863
Sep 28, 20254,673.004,920.004,673.004,920.004,920.005.29%46,147
Sep 25, 20254,900.004,900.004,651.004,673.004,673.00-2.65%67,279
Sep 21, 20254,842.004,837.004,681.004,800.004,800.00-0.87%26,235
Sep 18, 20254,782.004,898.004,742.004,842.004,842.001.25%53,301
Sep 17, 20254,952.005,017.004,774.004,782.004,782.00-3.43%84,875
Sep 16, 20254,916.005,031.004,777.004,952.004,952.000.73%77,754
Sep 15, 20255,134.005,134.004,839.004,916.004,916.00-1.11%43,042
Sep 14, 20254,981.004,999.004,897.004,971.004,971.00-0.20%11,638
Sep 11, 20255,005.005,071.004,908.004,981.004,981.00-0.48%41,903
Sep 10, 20255,200.005,202.004,964.005,005.005,005.00-2.46%56,849
Sep 9, 20255,000.005,210.004,989.005,131.005,131.002.81%53,103
Sep 8, 20254,996.005,054.004,920.004,991.004,991.00-0.10%88,573
Sep 7, 20254,940.005,020.004,933.004,996.004,996.004.02%38,451
Sep 4, 20254,700.004,900.004,681.004,803.004,803.002.19%52,836
Sep 3, 20254,565.004,774.004,516.004,700.004,700.002.96%176,809
Sep 2, 20254,730.004,730.004,510.004,565.004,565.00-3.49%100,096
Sep 1, 20254,590.004,774.004,469.004,730.004,730.003.05%48,684
Aug 31, 20254,577.004,664.004,501.004,590.004,590.000.28%18,085
Aug 28, 20254,580.004,668.004,431.004,577.004,577.00-0.52%48,403
Aug 27, 20254,658.004,699.004,569.004,601.004,601.00-1.22%25,747
Aug 26, 20254,750.004,899.004,593.004,658.004,658.00-1.94%93,112
Aug 25, 20254,903.004,903.004,702.004,750.004,750.00-3.12%90,837
Aug 24, 20254,455.004,938.004,455.004,903.004,903.0011.28%87,606
Aug 21, 20254,527.004,530.004,346.004,406.004,406.00-2.67%50,454
Aug 20, 20254,613.004,637.004,523.004,527.004,527.00-1.86%77,152
Aug 19, 20254,500.004,628.004,499.004,613.004,613.003.66%61,178
Aug 18, 20254,502.004,511.004,415.004,450.004,450.00-1.16%22,634
Aug 17, 20254,385.004,523.004,385.004,502.004,502.002.67%19,445
Aug 14, 20254,311.004,555.004,270.004,385.004,385.001.72%206,224
Aug 13, 20254,361.004,409.004,311.004,311.004,311.00-1.15%55,457
Aug 12, 20254,489.004,500.004,334.004,361.004,361.00-2.00%57,168
Aug 11, 20254,640.004,689.004,407.004,450.004,450.00-4.05%65,308
Aug 10, 20254,423.004,638.004,414.004,638.004,638.004.84%44,542
Aug 7, 20254,258.004,459.004,243.004,424.004,424.003.90%420,128
Aug 6, 20254,340.004,390.004,258.004,258.004,258.00-2.56%104,985
Aug 5, 20254,519.004,541.004,330.004,370.004,370.00-3.30%131,169
Aug 4, 20254,584.004,598.004,452.004,519.004,519.00-1.80%64,317
Jul 31, 20254,620.004,645.004,505.004,602.004,602.00-0.39%86,310
Jul 30, 20254,725.004,731.004,590.004,620.004,620.00-2.22%44,817
Jul 29, 20254,645.004,794.004,600.004,725.004,725.000.72%38,228
Jul 28, 20254,620.004,691.004,606.004,691.004,691.001.54%173,149
Jul 27, 20254,771.004,771.004,620.004,620.004,620.00-3.12%35,446
Jul 24, 20254,869.004,874.004,767.004,769.004,769.00-1.26%37,170
Jul 23, 20254,826.004,892.004,754.004,830.004,830.000.08%83,071
Jul 22, 20254,890.004,929.004,771.004,826.004,826.00-1.31%87,325
Jul 21, 20254,906.004,957.004,807.004,890.004,890.00-0.33%67,943
Jul 20, 20254,968.004,968.004,870.004,906.004,906.00-1.25%16,323
Jul 17, 20254,861.004,999.004,861.004,968.004,968.002.20%60,922
Jul 16, 20255,012.005,059.004,805.004,861.004,861.00-3.01%83,686
Jul 15, 20255,014.005,068.004,987.005,012.005,012.00-0.04%60,735
Jul 14, 20254,860.005,098.004,786.005,014.005,014.003.17%72,483
Jul 13, 20255,160.005,160.004,860.004,860.004,860.00-5.81%40,704
Jul 10, 20255,277.005,277.005,134.005,160.005,160.00-2.22%43,913
Jul 9, 20255,048.005,314.005,048.005,277.005,277.004.50%67,312
Jul 8, 20255,143.005,222.004,998.005,050.005,050.00-1.81%85,638
Jul 7, 20255,281.005,389.005,064.005,143.005,143.00-2.61%88,328
Jul 6, 20255,300.005,352.005,103.005,281.005,281.00-0.36%19,416