Electra Real Estate Ltd. (TLV:ELCRE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,502.00
+36.00 (0.66%)
Apr 28, 2026, 5:24 PM IDT
Electra Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5,416.00 | 5,550.00 | 5,360.00 | 5,466.00 | 5,466.00 | 0.92% | 52,824 |
| Apr 24, 2026 | 5,376.00 | 5,536.00 | 5,338.00 | 5,416.00 | 5,416.00 | -0.77% | 58,881 |
| Apr 23, 2026 | 5,456.00 | 5,690.00 | 5,390.00 | 5,458.00 | 5,458.00 | 0.04% | 68,231 |
| Apr 20, 2026 | 5,440.00 | 5,603.00 | 5,280.00 | 5,456.00 | 5,456.00 | 0.29% | 42,716 |
| Apr 17, 2026 | 5,280.00 | 5,576.00 | 5,280.00 | 5,440.00 | 5,440.00 | 4.58% | 83,204 |
| Apr 16, 2026 | 5,235.00 | 5,445.00 | 5,050.00 | 5,202.00 | 5,202.00 | -0.63% | 93,351 |
| Apr 15, 2026 | 5,325.00 | 5,379.00 | 5,233.00 | 5,235.00 | 5,235.00 | -1.69% | 39,593 |
| Apr 14, 2026 | 5,240.00 | 5,339.00 | 5,227.00 | 5,325.00 | 5,325.00 | 2.36% | 53,273 |
| Apr 13, 2026 | 5,477.00 | 5,477.00 | 5,187.00 | 5,202.00 | 5,202.00 | -5.02% | 93,148 |
| Apr 10, 2026 | 5,350.00 | 5,544.00 | 5,348.00 | 5,477.00 | 5,477.00 | 1.77% | 55,551 |
| Apr 9, 2026 | 5,547.00 | 5,588.00 | 5,327.00 | 5,382.00 | 5,382.00 | -0.85% | 80,034 |
| Apr 6, 2026 | 5,398.00 | 5,540.00 | 5,330.00 | 5,428.00 | 5,428.00 | 0.56% | 61,000 |
| Apr 3, 2026 | 5,226.00 | 5,487.00 | 5,204.00 | 5,398.00 | 5,398.00 | 3.29% | 33,933 |
| Mar 31, 2026 | 5,084.00 | 5,288.00 | 5,014.00 | 5,226.00 | 5,226.00 | 2.79% | 132,538 |
| Mar 30, 2026 | 5,286.00 | 5,286.00 | 5,028.00 | 5,084.00 | 5,084.00 | -1.89% | 125,532 |
| Mar 27, 2026 | 5,250.00 | 5,295.00 | 5,123.00 | 5,182.00 | 5,182.00 | -2.10% | 54,302 |
| Mar 26, 2026 | 5,237.00 | 5,406.00 | 5,180.00 | 5,293.00 | 5,293.00 | -0.13% | 65,583 |
| Mar 25, 2026 | 5,391.00 | 5,660.00 | 5,252.00 | 5,300.00 | 5,300.00 | -1.69% | 77,770 |
| Mar 24, 2026 | 5,588.00 | 5,590.00 | 5,248.00 | 5,391.00 | 5,391.00 | -2.27% | 96,049 |
| Mar 23, 2026 | 5,712.00 | 5,989.00 | 5,380.00 | 5,516.00 | 5,516.00 | -4.80% | 148,400 |
| Mar 20, 2026 | 5,754.00 | 5,829.00 | 5,712.00 | 5,794.00 | 5,794.00 | 0.70% | 20,653 |
| Mar 19, 2026 | 5,815.00 | 5,942.00 | 5,712.00 | 5,754.00 | 5,754.00 | -1.84% | 40,199 |
| Mar 18, 2026 | 5,795.00 | 5,900.00 | 5,735.00 | 5,862.00 | 5,862.00 | 1.16% | 47,209 |
| Mar 17, 2026 | 5,709.00 | 5,915.00 | 5,574.00 | 5,795.00 | 5,795.00 | 1.51% | 76,305 |
| Mar 16, 2026 | 5,808.00 | 5,923.00 | 5,631.00 | 5,709.00 | 5,709.00 | -1.70% | 74,960 |
| Mar 13, 2026 | 5,859.00 | 5,967.00 | 5,602.00 | 5,808.00 | 5,808.00 | -0.87% | 45,244 |
| Mar 12, 2026 | 6,039.00 | 6,040.00 | 5,831.00 | 5,859.00 | 5,859.00 | -2.98% | 67,644 |
| Mar 11, 2026 | 6,348.00 | 6,348.00 | 5,992.00 | 6,039.00 | 6,039.00 | -2.60% | 58,099 |
| Mar 10, 2026 | 6,337.00 | 6,420.00 | 6,121.00 | 6,200.00 | 6,200.00 | -2.16% | 120,066 |
| Mar 9, 2026 | 6,329.00 | 6,378.00 | 6,179.00 | 6,337.00 | 6,337.00 | -1.60% | 83,894 |
| Mar 6, 2026 | 6,426.00 | 6,480.00 | 6,251.00 | 6,440.00 | 6,440.00 | 0.75% | 43,945 |
| Mar 5, 2026 | 6,081.00 | 6,396.00 | 6,080.00 | 6,392.00 | 6,392.00 | 5.11% | 341,297 |
| Mar 4, 2026 | 5,974.00 | 6,158.00 | 5,911.00 | 6,081.00 | 6,081.00 | 2.44% | 66,406 |
| Mar 2, 2026 | 5,852.00 | 5,956.00 | 5,692.00 | 5,936.00 | 5,936.00 | 6.49% | 164,693 |
| Feb 27, 2026 | 5,628.00 | 5,909.00 | 5,435.00 | 5,574.00 | 5,574.00 | -0.96% | 433,267 |
| Feb 26, 2026 | 5,718.00 | 5,890.00 | 5,420.00 | 5,628.00 | 5,628.00 | -1.57% | 97,714 |
| Feb 25, 2026 | 5,849.00 | 5,849.00 | 5,452.00 | 5,718.00 | 5,718.00 | -0.63% | 166,625 |
| Feb 24, 2026 | 6,000.00 | 6,020.00 | 5,730.00 | 5,754.00 | 5,754.00 | -4.10% | 63,246 |
| Feb 23, 2026 | 6,163.00 | 6,163.00 | 5,927.00 | 6,000.00 | 6,000.00 | -2.64% | 54,245 |
| Feb 20, 2026 | 6,094.00 | 6,299.00 | 6,046.00 | 6,163.00 | 6,163.00 | 2.91% | 65,261 |
| Feb 19, 2026 | 6,085.00 | 6,095.00 | 5,925.00 | 5,989.00 | 5,989.00 | -1.58% | 58,314 |
| Feb 18, 2026 | 5,985.00 | 6,214.00 | 5,893.00 | 6,085.00 | 6,085.00 | 1.67% | 72,792 |
| Feb 17, 2026 | 5,910.00 | 6,205.00 | 5,805.00 | 5,985.00 | 5,985.00 | 1.27% | 44,414 |
| Feb 16, 2026 | 5,910.00 | 6,034.00 | 5,806.00 | 5,910.00 | 5,910.00 | - | 63,006 |
| Feb 13, 2026 | 5,911.00 | 6,000.00 | 5,803.00 | 5,910.00 | 5,910.00 | -0.02% | 38,708 |
| Feb 12, 2026 | 5,900.00 | 6,000.00 | 5,801.00 | 5,911.00 | 5,911.00 | 0.19% | 53,922 |
| Feb 11, 2026 | 5,928.00 | 5,974.00 | 5,876.00 | 5,900.00 | 5,900.00 | 0.84% | 62,467 |
| Feb 10, 2026 | 5,655.00 | 5,937.00 | 5,627.00 | 5,851.00 | 5,851.00 | 3.47% | 51,285 |
| Feb 9, 2026 | 5,589.00 | 5,713.00 | 5,561.00 | 5,655.00 | 5,655.00 | 1.02% | 57,422 |
| Feb 6, 2026 | 5,528.00 | 5,762.00 | 5,475.00 | 5,598.00 | 5,598.00 | 1.27% | 53,255 |
| Feb 5, 2026 | 5,694.00 | 5,697.00 | 5,480.00 | 5,528.00 | 5,528.00 | -1.50% | 189,381 |
| Feb 4, 2026 | 5,632.00 | 5,725.00 | 5,550.00 | 5,612.00 | 5,612.00 | -1.97% | 56,527 |
| Feb 3, 2026 | 5,663.00 | 5,725.00 | 5,610.00 | 5,725.00 | 5,725.00 | 1.09% | 79,254 |
| Feb 2, 2026 | 5,580.00 | 5,699.00 | 5,457.00 | 5,663.00 | 5,663.00 | -0.51% | 837,270 |
| Jan 30, 2026 | 5,640.00 | 5,841.00 | 5,600.00 | 5,692.00 | 5,692.00 | 0.51% | 65,095 |
| Jan 29, 2026 | 5,840.00 | 5,840.00 | 5,620.00 | 5,663.00 | 5,663.00 | -1.82% | 125,185 |
| Jan 28, 2026 | 5,925.00 | 5,974.00 | 5,700.00 | 5,768.00 | 5,768.00 | -2.65% | 175,360 |
| Jan 27, 2026 | 6,026.00 | 6,041.00 | 5,925.00 | 5,925.00 | 5,925.00 | -1.68% | 47,966 |
| Jan 26, 2026 | 5,910.00 | 6,200.00 | 5,884.00 | 6,026.00 | 6,026.00 | 1.60% | 42,139 |
| Jan 23, 2026 | 5,899.00 | 6,000.00 | 5,785.00 | 5,931.00 | 5,931.00 | 1.89% | 34,852 |
| Jan 22, 2026 | 5,745.00 | 5,882.00 | 5,702.00 | 5,821.00 | 5,821.00 | 1.32% | 41,880 |
| Jan 21, 2026 | 5,733.00 | 5,962.00 | 5,647.00 | 5,745.00 | 5,745.00 | 0.21% | 497,139 |
| Jan 20, 2026 | 5,900.00 | 5,956.00 | 5,568.00 | 5,733.00 | 5,733.00 | -2.00% | 77,865 |
| Jan 19, 2026 | 6,300.00 | 6,300.00 | 5,796.00 | 5,850.00 | 5,850.00 | -7.14% | 237,502 |
| Jan 16, 2026 | 6,174.00 | 6,340.00 | 6,174.00 | 6,300.00 | 6,300.00 | 2.54% | 40,190 |
| Jan 15, 2026 | 6,047.00 | 6,200.00 | 5,965.00 | 6,144.00 | 6,144.00 | 2.61% | 79,039 |
| Jan 14, 2026 | 6,010.00 | 6,113.00 | 5,907.00 | 5,988.00 | 5,988.00 | -0.37% | 68,221 |
| Jan 13, 2026 | 5,948.00 | 6,076.00 | 5,811.00 | 6,010.00 | 6,010.00 | 1.04% | 72,160 |
| Jan 12, 2026 | 5,802.00 | 5,963.00 | 5,756.00 | 5,948.00 | 5,948.00 | 2.52% | 77,949 |
| Jan 9, 2026 | 5,640.00 | 5,811.00 | 5,635.00 | 5,802.00 | 5,802.00 | 3.39% | 25,486 |
| Jan 8, 2026 | 5,663.00 | 5,802.00 | 5,500.00 | 5,612.00 | 5,612.00 | -1.54% | 149,369 |
| Jan 7, 2026 | 5,462.00 | 5,700.00 | 5,462.00 | 5,700.00 | 5,700.00 | 9.22% | 812,014 |
| Jan 6, 2026 | 5,048.00 | 5,278.00 | 4,966.00 | 5,219.00 | 5,219.00 | 3.35% | 88,540 |
| Jan 5, 2026 | 4,949.00 | 5,178.00 | 4,851.00 | 5,050.00 | 5,050.00 | 4.34% | 780,542 |
| Jan 1, 2026 | 4,725.00 | 4,905.00 | 4,650.00 | 4,840.00 | 4,840.00 | 2.43% | 362,072 |
| Dec 31, 2025 | 4,795.00 | 4,820.00 | 4,688.00 | 4,725.00 | 4,725.00 | -1.46% | 116,804 |
| Dec 30, 2025 | 4,773.00 | 4,925.00 | 4,748.00 | 4,795.00 | 4,795.00 | 0.46% | 80,729 |
| Dec 29, 2025 | 4,760.00 | 4,916.00 | 4,742.00 | 4,773.00 | 4,773.00 | 0.27% | 283,071 |
| Dec 28, 2025 | 4,700.00 | 4,914.00 | 4,658.00 | 4,760.00 | 4,760.00 | - | 124,329 |
| Dec 25, 2025 | 4,875.00 | 4,875.00 | 4,620.00 | 4,760.00 | 4,760.00 | -1.94% | 58,744 |
| Dec 24, 2025 | 4,744.00 | 4,880.00 | 4,714.00 | 4,854.00 | 4,854.00 | 2.30% | 113,848 |
| Dec 23, 2025 | 4,746.00 | 4,746.00 | 4,670.00 | 4,745.00 | 4,745.00 | -0.02% | 64,339 |
| Dec 22, 2025 | 4,785.00 | 4,838.00 | 4,610.00 | 4,746.00 | 4,746.00 | -0.82% | 65,675 |
| Dec 21, 2025 | 4,792.00 | 4,822.00 | 4,750.00 | 4,785.00 | 4,785.00 | -0.15% | 24,190 |
| Dec 18, 2025 | 4,630.00 | 4,850.00 | 4,524.00 | 4,792.00 | 4,792.00 | 3.81% | 80,584 |
| Dec 17, 2025 | 4,549.00 | 4,700.00 | 4,521.00 | 4,616.00 | 4,616.00 | 1.47% | 107,619 |
| Dec 16, 2025 | 4,460.00 | 4,568.00 | 4,451.00 | 4,549.00 | 4,549.00 | 2.48% | 76,151 |
| Dec 15, 2025 | 4,549.00 | 4,549.00 | 4,400.00 | 4,439.00 | 4,439.00 | -1.07% | 68,975 |
| Dec 14, 2025 | 4,494.00 | 4,515.00 | 4,417.00 | 4,487.00 | 4,487.00 | -0.64% | 20,300 |
| Dec 11, 2025 | 4,435.00 | 4,569.00 | 4,404.00 | 4,516.00 | 4,516.00 | 1.83% | 140,433 |
| Dec 10, 2025 | 4,510.00 | 4,510.00 | 4,400.00 | 4,435.00 | 4,435.00 | -0.89% | 37,571 |
| Dec 9, 2025 | 4,537.00 | 4,538.00 | 4,452.00 | 4,475.00 | 4,475.00 | -1.37% | 27,835 |
| Dec 8, 2025 | 4,500.00 | 4,586.00 | 4,500.00 | 4,537.00 | 4,537.00 | -1.07% | 44,638 |
| Dec 7, 2025 | 4,464.00 | 4,586.00 | 4,416.00 | 4,586.00 | 4,586.00 | 2.73% | 30,087 |
| Dec 4, 2025 | 4,560.00 | 4,651.00 | 4,445.00 | 4,464.00 | 4,464.00 | -2.11% | 64,974 |
| Dec 3, 2025 | 4,631.00 | 4,653.00 | 4,501.00 | 4,560.00 | 4,560.00 | -1.53% | 59,572 |
| Dec 2, 2025 | 4,364.00 | 4,652.00 | 4,364.00 | 4,631.00 | 4,631.00 | 5.63% | 77,408 |
| Dec 1, 2025 | 4,433.00 | 4,456.00 | 4,315.00 | 4,384.00 | 4,384.00 | -1.11% | 60,028 |
| Nov 30, 2025 | 4,433.00 | 4,597.00 | 4,410.00 | 4,433.00 | 4,433.00 | - | 114,680 |
| Nov 27, 2025 | 4,490.00 | 4,593.00 | 4,404.00 | 4,433.00 | 4,433.00 | -1.27% | 47,442 |