Eldan Transportation LTD (TLV:ELDT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 830.00
+9.40 (1.15%)
At close: Dec 4, 2025
Eldan Transportation LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 820.60 | 830.40 | 830.00 | 830.00 | 830.00 | 1.15% | 2,188 |
| Dec 3, 2025 | 833.70 | 833.40 | 816.90 | 820.60 | 820.60 | -1.57% | 4,386 |
| Dec 2, 2025 | 839.70 | 838.00 | 822.40 | 833.70 | 833.70 | -0.71% | 22,835 |
| Dec 1, 2025 | 842.00 | 850.00 | 819.00 | 839.70 | 839.70 | -0.27% | 5,646 |
| Nov 30, 2025 | 852.40 | 843.00 | 838.00 | 842.00 | 842.00 | -1.22% | 33,444 |
| Nov 27, 2025 | 835.00 | 854.00 | 837.10 | 852.40 | 852.40 | 2.08% | 12,567 |
| Nov 26, 2025 | 838.60 | 862.50 | 835.00 | 835.00 | 835.00 | -0.43% | 51,009 |
| Nov 25, 2025 | 845.00 | 850.00 | 827.90 | 838.60 | 838.60 | -0.76% | 17,015 |
| Nov 24, 2025 | 842.40 | 875.80 | 845.00 | 845.00 | 845.00 | 0.31% | 42,069 |
| Nov 23, 2025 | 843.50 | 853.00 | 835.00 | 842.40 | 842.40 | -0.13% | 7,069 |
| Nov 20, 2025 | 846.40 | 860.00 | 837.00 | 843.50 | 843.50 | -0.34% | 45,486 |
| Nov 19, 2025 | 846.50 | 846.60 | 840.00 | 846.40 | 846.40 | -0.01% | 13,699 |
| Nov 18, 2025 | 852.80 | 856.00 | 840.00 | 846.50 | 846.50 | -0.74% | 10,762 |
| Nov 17, 2025 | 866.20 | 880.00 | 844.00 | 852.80 | 852.80 | -1.55% | 10,617 |
| Nov 16, 2025 | 862.30 | 880.00 | 862.30 | 866.20 | 866.20 | 0.45% | 4,380 |
| Nov 13, 2025 | 850.10 | 876.70 | 851.10 | 862.30 | 862.30 | 1.44% | 78,934 |
| Nov 12, 2025 | 866.90 | 866.90 | 840.10 | 850.10 | 850.10 | -1.94% | 192,968 |
| Nov 11, 2025 | 871.80 | 875.00 | 850.00 | 866.90 | 866.90 | -0.56% | 161,297 |
| Nov 10, 2025 | 883.90 | 883.90 | 857.40 | 871.80 | 871.80 | -1.37% | 257,348 |
| Nov 9, 2025 | 875.00 | 885.00 | 875.00 | 883.90 | 883.90 | 1.02% | 3,392 |
| Nov 6, 2025 | 882.00 | 885.00 | 875.00 | 875.00 | 875.00 | -0.79% | 28,503 |
| Nov 5, 2025 | 880.00 | 887.80 | 869.00 | 882.00 | 882.00 | 0.23% | 4,615 |
| Nov 4, 2025 | 906.00 | 906.00 | 879.00 | 880.00 | 880.00 | -0.90% | 18,401 |
| Nov 3, 2025 | 909.90 | 909.90 | 879.00 | 888.00 | 888.00 | 0.07% | 2,237 |
| Nov 2, 2025 | 895.00 | 898.50 | 885.00 | 887.40 | 887.40 | -0.85% | 3,356 |
| Oct 30, 2025 | 890.00 | 905.00 | 890.00 | 895.00 | 895.00 | 0.56% | 26,621 |
| Oct 29, 2025 | 880.00 | 898.30 | 890.00 | 890.00 | 890.00 | 1.14% | 9,517 |
| Oct 28, 2025 | 884.10 | 886.80 | 875.00 | 880.00 | 880.00 | -0.46% | 22,984 |
| Oct 27, 2025 | 884.30 | 919.00 | 871.10 | 884.10 | 884.10 | 0.48% | 5,678 |
| Oct 26, 2025 | 862.00 | 900.00 | 878.00 | 879.90 | 879.90 | 2.08% | 6,811 |
| Oct 23, 2025 | 870.40 | 880.40 | 862.00 | 862.00 | 862.00 | -0.97% | 31,561 |
| Oct 22, 2025 | 894.00 | 894.00 | 870.00 | 870.40 | 870.40 | 0.05% | 3,200 |
| Oct 21, 2025 | 890.00 | 879.40 | 870.00 | 870.00 | 870.00 | -2.25% | 13,575 |
| Oct 20, 2025 | 904.60 | 907.70 | 889.50 | 890.00 | 890.00 | -1.61% | 70,122 |
| Oct 19, 2025 | 921.20 | 921.20 | 897.20 | 904.60 | 904.60 | -1.80% | 5,343 |
| Oct 16, 2025 | 935.00 | 935.00 | 894.20 | 921.20 | 921.20 | 0.73% | 13,508 |
| Oct 15, 2025 | 905.00 | 931.00 | 905.00 | 914.50 | 914.50 | 1.12% | 8,569 |
| Oct 12, 2025 | 904.20 | 904.90 | 904.00 | 904.40 | 904.40 | 0.02% | 9,785 |
| Oct 9, 2025 | 886.20 | 919.00 | 899.00 | 904.20 | 904.20 | 2.03% | 5,323 |
| Oct 8, 2025 | 886.20 | 886.20 | 886.20 | 886.20 | 886.20 | - | 110 |
| Oct 5, 2025 | 887.10 | 887.90 | 850.10 | 886.20 | 886.20 | -0.10% | 5,363 |
| Sep 30, 2025 | 862.00 | 899.90 | 849.00 | 887.10 | 887.10 | 2.91% | 45,993 |
| Sep 29, 2025 | 853.20 | 880.00 | 848.10 | 862.00 | 862.00 | 1.53% | 3,254 |
| Sep 28, 2025 | 845.20 | 849.90 | 845.80 | 849.00 | 849.00 | 0.45% | 19,765 |
| Sep 25, 2025 | 878.00 | 878.00 | 826.80 | 845.20 | 845.20 | 1.22% | 26,806 |
| Sep 21, 2025 | 846.00 | 856.00 | 835.00 | 835.00 | 835.00 | -1.30% | 12,367 |
| Sep 18, 2025 | 861.50 | 855.00 | 846.00 | 846.00 | 846.00 | -1.80% | 46,509 |
| Sep 17, 2025 | 872.20 | 871.60 | 855.00 | 861.50 | 861.50 | -1.23% | 3,101 |
| Sep 16, 2025 | 871.60 | 872.70 | 855.50 | 872.20 | 872.20 | 0.07% | 1,739 |
| Sep 15, 2025 | 869.50 | 879.00 | 859.00 | 871.60 | 871.60 | 0.24% | 2,246 |
| Sep 14, 2025 | 876.50 | 890.00 | 855.10 | 869.50 | 869.50 | -0.80% | 3,187 |
| Sep 11, 2025 | 883.70 | 883.90 | 873.10 | 876.50 | 876.50 | -0.81% | 4,083 |
| Sep 10, 2025 | 879.60 | 885.90 | 879.60 | 883.70 | 883.70 | 0.47% | 177 |
| Sep 9, 2025 | 879.90 | 890.50 | 872.00 | 879.60 | 879.60 | -0.03% | 9,072 |
| Sep 8, 2025 | 884.50 | 880.00 | 879.90 | 879.90 | 879.90 | -0.52% | 4,283 |
| Sep 7, 2025 | 869.00 | 890.50 | 879.50 | 884.50 | 884.50 | 0.94% | 6,542 |
| Sep 4, 2025 | 868.10 | 882.40 | 868.10 | 876.30 | 869.04 | 0.94% | 4,481 |
| Sep 3, 2025 | 848.80 | 917.90 | 868.00 | 868.10 | 860.91 | 2.27% | 94,378 |
| Sep 2, 2025 | 839.10 | 855.00 | 830.00 | 848.80 | 841.77 | 1.16% | 31,033 |
| Sep 1, 2025 | 863.90 | 896.50 | 837.90 | 839.10 | 832.15 | -2.87% | 48,169 |
| Aug 31, 2025 | 923.40 | 923.40 | 859.50 | 863.90 | 856.74 | -6.44% | 170,174 |
| Aug 28, 2025 | 929.90 | 929.90 | 882.00 | 923.40 | 915.75 | 0.81% | 6,896 |
| Aug 27, 2025 | 925.00 | 936.10 | 915.00 | 916.00 | 908.41 | -0.97% | 45,591 |
| Aug 26, 2025 | 929.00 | 928.00 | 905.00 | 925.00 | 917.33 | -0.43% | 95,201 |
| Aug 25, 2025 | 947.00 | 970.00 | 920.00 | 929.00 | 921.30 | -1.90% | 11,417 |
| Aug 24, 2025 | 928.90 | 948.00 | 948.00 | 947.00 | 939.15 | 1.95% | 208 |
| Aug 21, 2025 | 938.50 | 938.50 | 909.10 | 928.90 | 921.20 | 0.96% | 9,564 |
| Aug 20, 2025 | 915.30 | 920.70 | 920.00 | 920.10 | 912.47 | 0.52% | 95,527 |
| Aug 19, 2025 | 921.00 | 931.50 | 914.00 | 915.30 | 907.71 | -0.62% | 6,606 |
| Aug 18, 2025 | 921.00 | 921.10 | 900.00 | 921.00 | 913.37 | - | 34,279 |
| Aug 17, 2025 | 934.10 | 935.00 | 917.00 | 921.00 | 913.37 | -1.40% | 5,000 |
| Aug 14, 2025 | 950.00 | 950.00 | 913.20 | 934.10 | 926.36 | 1.07% | 836 |
| Aug 13, 2025 | 950.00 | 950.00 | 915.00 | 924.20 | 916.54 | 1.25% | 2,247 |
| Aug 12, 2025 | 926.40 | 933.00 | 901.00 | 912.80 | 905.23 | -1.47% | 6,980 |
| Aug 11, 2025 | 930.80 | 942.00 | 915.00 | 926.40 | 918.72 | -0.47% | 5,411 |
| Aug 10, 2025 | 924.80 | 950.00 | 893.00 | 930.80 | 923.09 | 0.95% | 5,981 |
| Aug 7, 2025 | 895.50 | 922.00 | 900.00 | 922.00 | 914.36 | 2.96% | 42,732 |
| Aug 6, 2025 | 885.00 | 900.00 | 878.50 | 895.50 | 888.08 | 1.19% | 13,236 |
| Aug 5, 2025 | 882.00 | 896.80 | 882.40 | 885.00 | 877.67 | 0.34% | 39,672 |
| Aug 4, 2025 | 904.00 | 901.00 | 882.00 | 882.00 | 874.69 | -2.43% | 44,226 |
| Jul 31, 2025 | 900.50 | 967.00 | 900.00 | 904.00 | 896.51 | 0.39% | 247,528 |
| Jul 30, 2025 | 897.00 | 914.90 | 900.00 | 900.50 | 893.04 | 0.39% | 4,944 |
| Jul 29, 2025 | 920.00 | 920.00 | 891.00 | 897.00 | 889.57 | 0.88% | 17,200 |
| Jul 28, 2025 | 909.90 | 909.90 | 888.80 | 889.20 | 881.83 | 0.42% | 16,683 |
| Jul 27, 2025 | 885.50 | 891.00 | 874.30 | 885.50 | 878.16 | - | 127,100 |
| Jul 24, 2025 | 885.00 | 895.00 | 880.00 | 885.50 | 878.16 | 0.06% | 7,713 |
| Jul 23, 2025 | 863.00 | 900.00 | 877.00 | 885.00 | 877.67 | 2.55% | 63,453 |
| Jul 22, 2025 | 840.00 | 891.30 | 834.80 | 863.00 | 855.85 | 2.13% | 70,292 |
| Jul 21, 2025 | 849.80 | 849.80 | 830.00 | 845.00 | 838.00 | -0.54% | 10,419 |
| Jul 20, 2025 | 850.50 | 850.50 | 840.00 | 849.60 | 842.56 | -0.11% | 3,971 |
| Jul 17, 2025 | 850.80 | 851.00 | 841.00 | 850.50 | 843.45 | -0.04% | 86,306 |
| Jul 16, 2025 | 851.80 | 850.90 | 838.00 | 850.80 | 843.75 | -0.12% | 6,624 |
| Jul 15, 2025 | 845.00 | 854.00 | 840.90 | 851.80 | 844.74 | 0.80% | 407,260 |
| Jul 14, 2025 | 826.10 | 850.00 | 820.00 | 845.00 | 838.00 | 2.29% | 222,106 |
| Jul 13, 2025 | 832.10 | 831.00 | 821.00 | 826.10 | 819.25 | -0.72% | 5,789 |
| Jul 10, 2025 | 849.90 | 841.00 | 830.00 | 832.10 | 825.20 | -2.09% | 55,991 |
| Jul 9, 2025 | 849.60 | 850.00 | 838.10 | 849.90 | 842.86 | 2.34% | 165,808 |
| Jul 8, 2025 | 829.70 | 833.00 | 815.10 | 830.50 | 823.62 | 0.10% | 142,253 |
| Jul 7, 2025 | 849.90 | 849.90 | 829.70 | 829.70 | 822.82 | -1.46% | 187,711 |
| Jul 6, 2025 | 850.00 | 850.00 | 833.00 | 842.00 | 835.02 | 1.43% | 151,832 |