Eldan Transportation LTD (TLV:ELDT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 798.70
-11.20 (-1.38%)
At close: Mar 9, 2026
Eldan Transportation LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 809.90 | 811.80 | 800.00 | 809.90 | 809.90 | - | 41,100 |
| Mar 5, 2026 | 814.90 | 816.90 | 809.90 | 809.90 | 809.90 | -0.61% | 25,307 |
| Mar 4, 2026 | 819.70 | 838.40 | 814.70 | 814.90 | 814.90 | -0.59% | 48,240 |
| Mar 2, 2026 | 818.00 | 832.90 | 805.70 | 819.70 | 819.70 | 0.21% | 52,771 |
| Feb 27, 2026 | 774.50 | 818.00 | 771.00 | 818.00 | 818.00 | 5.62% | 16,007 |
| Feb 26, 2026 | 790.40 | 781.50 | 761.60 | 774.50 | 774.50 | -2.01% | 77,901 |
| Feb 25, 2026 | 799.70 | 809.20 | 770.10 | 790.40 | 790.40 | -1.16% | 5,391 |
| Feb 24, 2026 | 813.10 | 810.10 | 792.00 | 799.70 | 799.70 | -1.65% | 21,470 |
| Feb 23, 2026 | 830.10 | 838.90 | 806.40 | 813.10 | 813.10 | -2.05% | 6,309 |
| Feb 20, 2026 | 830.10 | 830.10 | 830.10 | 830.10 | 830.10 | - | 6,982 |
| Feb 19, 2026 | 834.00 | 834.00 | 822.50 | 830.10 | 830.10 | -0.47% | 13,364 |
| Feb 18, 2026 | 833.90 | 843.90 | 825.00 | 834.00 | 834.00 | 0.01% | 35,866 |
| Feb 17, 2026 | 828.40 | 838.30 | 830.00 | 833.90 | 833.90 | 0.66% | 2,199 |
| Feb 16, 2026 | 829.60 | 839.50 | 820.00 | 828.40 | 828.40 | -0.14% | 30,187 |
| Feb 13, 2026 | 824.60 | 829.60 | 829.60 | 829.60 | 829.60 | 0.61% | 554 |
| Feb 12, 2026 | 831.90 | 849.90 | 812.20 | 824.60 | 824.60 | -0.88% | 6,194 |
| Feb 11, 2026 | 823.90 | 833.70 | 823.90 | 831.90 | 831.90 | 0.97% | 1,783 |
| Feb 10, 2026 | 826.40 | 836.30 | 821.80 | 823.90 | 823.90 | -0.30% | 6,714 |
| Feb 9, 2026 | 819.70 | 850.00 | 823.00 | 826.40 | 826.40 | 0.82% | 7,566 |
| Feb 6, 2026 | 818.60 | 820.00 | 818.60 | 819.70 | 819.70 | 0.13% | 5,005 |
| Feb 5, 2026 | 816.50 | 844.10 | 814.10 | 818.60 | 818.60 | 0.26% | 14,104 |
| Feb 4, 2026 | 820.60 | 816.50 | 814.10 | 816.50 | 816.50 | -0.50% | 3,634 |
| Feb 3, 2026 | 829.00 | 849.00 | 806.00 | 820.60 | 820.60 | -1.01% | 20,340 |
| Feb 2, 2026 | 837.40 | 832.90 | 823.50 | 829.00 | 829.00 | -1.00% | 3,563 |
| Jan 30, 2026 | 827.10 | 844.00 | 826.90 | 837.40 | 837.40 | 1.25% | 7,620 |
| Jan 29, 2026 | 830.00 | 831.00 | 811.10 | 827.10 | 827.10 | -0.35% | 12,003 |
| Jan 28, 2026 | 844.20 | 830.00 | 830.00 | 830.00 | 830.00 | -1.68% | 1,163 |
| Jan 27, 2026 | 843.40 | 850.00 | 840.00 | 844.20 | 844.20 | 0.09% | 5,887 |
| Jan 26, 2026 | 840.00 | 869.00 | 827.00 | 843.40 | 843.40 | 0.40% | 10,371 |
| Jan 23, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 33 |
| Jan 22, 2026 | 833.30 | 855.00 | 815.00 | 840.00 | 840.00 | 0.80% | 2,150 |
| Jan 21, 2026 | 837.80 | 844.80 | 800.20 | 833.30 | 833.30 | -0.54% | 9,380 |
| Jan 20, 2026 | 843.00 | 843.00 | 834.60 | 837.80 | 837.80 | -0.62% | 2,730 |
| Jan 19, 2026 | 839.00 | 843.00 | 843.00 | 843.00 | 843.00 | 0.48% | 580 |
| Jan 16, 2026 | 841.70 | 850.00 | 829.90 | 839.00 | 839.00 | -0.32% | 8,184 |
| Jan 15, 2026 | 840.10 | 842.90 | 826.20 | 841.70 | 841.70 | 0.19% | 18,044 |
| Jan 14, 2026 | 839.90 | 841.90 | 814.90 | 840.10 | 840.10 | 0.02% | 2,617 |
| Jan 13, 2026 | 838.70 | 841.90 | 825.00 | 839.90 | 839.90 | 0.14% | 5,896 |
| Jan 12, 2026 | 844.10 | 840.00 | 825.80 | 838.70 | 838.70 | -0.64% | 796 |
| Jan 9, 2026 | 845.00 | 845.80 | 840.40 | 844.10 | 844.10 | 0.44% | 20,224 |
| Jan 8, 2026 | 840.40 | 840.40 | 840.40 | 840.40 | 840.40 | - | 2,271 |
| Jan 7, 2026 | 841.40 | 850.00 | 823.70 | 840.40 | 840.40 | -0.12% | 2,883 |
| Jan 6, 2026 | 839.10 | 860.00 | 834.50 | 841.40 | 841.40 | 0.27% | 9,358 |
| Jan 5, 2026 | 825.00 | 840.10 | 834.90 | 839.10 | 839.10 | 1.71% | 2,061 |
| Jan 1, 2026 | 848.00 | 848.00 | 813.30 | 825.00 | 825.00 | 0.43% | 43,324 |
| Dec 31, 2025 | 816.90 | 835.00 | 816.90 | 821.50 | 821.50 | 0.56% | 27,832 |
| Dec 30, 2025 | 826.00 | 826.10 | 791.20 | 816.90 | 816.90 | 1.24% | 52,386 |
| Dec 29, 2025 | 795.60 | 820.00 | 783.30 | 806.90 | 806.90 | 1.42% | 178,579 |
| Dec 28, 2025 | 793.60 | 807.80 | 784.90 | 795.60 | 795.60 | 0.25% | 58,576 |
| Dec 25, 2025 | 790.00 | 819.70 | 735.00 | 793.60 | 793.60 | 0.46% | 40,509 |
| Dec 24, 2025 | 795.10 | 842.90 | 778.90 | 790.00 | 790.00 | -0.64% | 87,440 |
| Dec 23, 2025 | 799.80 | 853.90 | 791.40 | 795.10 | 795.10 | -0.59% | 142,519 |
| Dec 22, 2025 | 815.10 | 850.00 | 792.70 | 799.80 | 799.80 | -1.88% | 14,958 |
| Dec 21, 2025 | 811.50 | 821.10 | 811.50 | 815.10 | 815.10 | 0.44% | 5,464 |
| Dec 18, 2025 | 820.70 | 889.00 | 809.70 | 811.50 | 811.50 | -1.12% | 59,330 |
| Dec 17, 2025 | 800.70 | 848.00 | 809.60 | 820.70 | 820.70 | 2.50% | 20,988 |
| Dec 16, 2025 | 823.50 | 823.50 | 793.20 | 800.70 | 800.70 | 0.95% | 37,010 |
| Dec 15, 2025 | 782.00 | 799.00 | 782.00 | 793.20 | 793.20 | 1.43% | 38,858 |
| Dec 14, 2025 | 819.00 | 819.00 | 780.90 | 782.00 | 782.00 | 1.06% | 12,140 |
| Dec 11, 2025 | 819.00 | 841.00 | 746.00 | 773.80 | 773.80 | 0.05% | 362,281 |
| Dec 10, 2025 | 813.00 | 820.80 | 758.00 | 773.40 | 773.40 | -4.87% | 777,605 |
| Dec 9, 2025 | 823.00 | 828.90 | 805.10 | 813.00 | 813.00 | -1.22% | 747,172 |
| Dec 8, 2025 | 827.60 | 827.60 | 810.90 | 823.00 | 823.00 | -0.56% | 4,458 |
| Dec 7, 2025 | 822.30 | 838.70 | 822.30 | 827.60 | 827.60 | -0.29% | 7,308 |
| Dec 4, 2025 | 820.60 | 830.40 | 830.00 | 830.00 | 822.29 | 1.15% | 2,188 |
| Dec 3, 2025 | 833.70 | 833.40 | 816.90 | 820.60 | 812.98 | -1.57% | 4,386 |
| Dec 2, 2025 | 839.70 | 838.00 | 822.40 | 833.70 | 825.96 | -0.71% | 22,835 |
| Dec 1, 2025 | 842.00 | 850.00 | 819.00 | 839.70 | 831.90 | -0.27% | 5,646 |
| Nov 30, 2025 | 852.40 | 843.00 | 838.00 | 842.00 | 834.18 | -1.22% | 33,444 |
| Nov 27, 2025 | 835.00 | 854.00 | 837.10 | 852.40 | 844.48 | 2.08% | 12,567 |
| Nov 26, 2025 | 838.60 | 862.50 | 835.00 | 835.00 | 827.25 | -0.43% | 51,009 |
| Nov 25, 2025 | 845.00 | 850.00 | 827.90 | 838.60 | 830.81 | -0.76% | 17,015 |
| Nov 24, 2025 | 842.40 | 875.80 | 845.00 | 845.00 | 837.15 | 0.31% | 42,069 |
| Nov 23, 2025 | 843.50 | 853.00 | 835.00 | 842.40 | 834.58 | -0.13% | 7,069 |
| Nov 20, 2025 | 846.40 | 860.00 | 837.00 | 843.50 | 835.67 | -0.34% | 45,486 |
| Nov 19, 2025 | 846.50 | 846.60 | 840.00 | 846.40 | 838.54 | -0.01% | 13,699 |
| Nov 18, 2025 | 852.80 | 856.00 | 840.00 | 846.50 | 838.64 | -0.74% | 10,762 |
| Nov 17, 2025 | 866.20 | 880.00 | 844.00 | 852.80 | 844.88 | -1.55% | 10,617 |
| Nov 16, 2025 | 862.30 | 880.00 | 862.30 | 866.20 | 858.16 | 0.45% | 4,380 |
| Nov 13, 2025 | 850.10 | 876.70 | 851.10 | 862.30 | 854.29 | 1.44% | 78,934 |
| Nov 12, 2025 | 866.90 | 866.90 | 840.10 | 850.10 | 842.21 | -1.94% | 192,968 |
| Nov 11, 2025 | 871.80 | 875.00 | 850.00 | 866.90 | 858.85 | -0.56% | 161,297 |
| Nov 10, 2025 | 883.90 | 883.90 | 857.40 | 871.80 | 863.70 | -1.37% | 257,348 |
| Nov 9, 2025 | 875.00 | 885.00 | 875.00 | 883.90 | 875.69 | 1.02% | 3,392 |
| Nov 6, 2025 | 882.00 | 885.00 | 875.00 | 875.00 | 866.87 | -0.79% | 28,503 |
| Nov 5, 2025 | 880.00 | 887.80 | 869.00 | 882.00 | 873.81 | 0.23% | 4,615 |
| Nov 4, 2025 | 906.00 | 906.00 | 879.00 | 880.00 | 871.83 | -0.90% | 18,401 |
| Nov 3, 2025 | 909.90 | 909.90 | 879.00 | 888.00 | 879.75 | 0.07% | 2,237 |
| Nov 2, 2025 | 895.00 | 898.50 | 885.00 | 887.40 | 879.16 | -0.85% | 3,356 |
| Oct 30, 2025 | 890.00 | 905.00 | 890.00 | 895.00 | 886.69 | 0.56% | 26,621 |
| Oct 29, 2025 | 880.00 | 898.30 | 890.00 | 890.00 | 881.74 | 1.14% | 9,517 |
| Oct 28, 2025 | 884.10 | 886.80 | 875.00 | 880.00 | 871.83 | -0.46% | 22,984 |
| Oct 27, 2025 | 884.30 | 919.00 | 871.10 | 884.10 | 875.89 | 0.48% | 5,678 |
| Oct 26, 2025 | 862.00 | 900.00 | 878.00 | 879.90 | 871.73 | 2.08% | 6,811 |
| Oct 23, 2025 | 870.40 | 880.40 | 862.00 | 862.00 | 854.00 | -0.97% | 31,561 |
| Oct 22, 2025 | 894.00 | 894.00 | 870.00 | 870.40 | 862.32 | 0.05% | 3,200 |
| Oct 21, 2025 | 890.00 | 879.40 | 870.00 | 870.00 | 861.92 | -2.25% | 13,575 |
| Oct 20, 2025 | 904.60 | 907.70 | 889.50 | 890.00 | 881.74 | -1.61% | 70,122 |
| Oct 19, 2025 | 921.20 | 921.20 | 897.20 | 904.60 | 896.20 | -1.80% | 5,343 |
| Oct 16, 2025 | 935.00 | 935.00 | 894.20 | 921.20 | 912.65 | 0.73% | 13,508 |