Eldan Transportation LTD (TLV:ELDT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 706.50
-1.20 (-0.17%)
At close: Apr 28, 2026
Eldan Transportation LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 707.70 | 707.60 | 701.20 | 706.50 | 706.50 | -0.17% | 7,783 |
| Apr 27, 2026 | 718.70 | 727.20 | 693.90 | 707.70 | 707.70 | -1.53% | 5,801 |
| Apr 24, 2026 | 718.70 | 725.10 | 718.60 | 718.70 | 718.70 | - | 11,051 |
| Apr 23, 2026 | 721.00 | 719.80 | 717.50 | 718.70 | 718.70 | -0.32% | 9,754 |
| Apr 20, 2026 | 726.70 | 750.00 | 715.00 | 721.00 | 721.00 | -0.78% | 175,562 |
| Apr 17, 2026 | 693.20 | 739.00 | 693.20 | 726.70 | 726.70 | 4.83% | 3,013 |
| Apr 16, 2026 | 693.80 | 694.50 | 690.00 | 693.20 | 693.20 | -0.09% | 3,879 |
| Apr 15, 2026 | 692.90 | 701.30 | 690.00 | 693.80 | 693.80 | 0.13% | 16,972 |
| Apr 14, 2026 | 687.60 | 722.00 | 680.70 | 692.90 | 692.90 | 0.77% | 25,401 |
| Apr 13, 2026 | 682.20 | 707.00 | 685.00 | 687.60 | 687.60 | 0.79% | 19,778 |
| Apr 10, 2026 | 679.70 | 723.40 | 659.70 | 682.20 | 682.20 | 0.37% | 81,763 |
| Apr 9, 2026 | 675.10 | 689.20 | 670.00 | 679.70 | 679.70 | 0.68% | 204,501 |
| Apr 6, 2026 | 688.80 | 688.80 | 670.00 | 675.10 | 675.10 | -3.24% | 31,752 |
| Apr 3, 2026 | 699.80 | 708.20 | 694.50 | 697.70 | 688.78 | 0.33% | 5,868 |
| Mar 31, 2026 | 701.30 | 702.00 | 686.20 | 695.40 | 686.51 | -0.84% | 12,824 |
| Mar 30, 2026 | 713.00 | 721.50 | 700.00 | 701.30 | 692.34 | -1.64% | 2,300 |
| Mar 27, 2026 | 714.20 | 713.10 | 713.00 | 713.00 | 703.89 | -0.17% | 1,615 |
| Mar 26, 2026 | 710.10 | 726.70 | 705.00 | 714.20 | 705.07 | 0.58% | 19,028 |
| Mar 25, 2026 | 703.30 | 729.30 | 710.10 | 710.10 | 701.02 | 0.97% | 91,803 |
| Mar 24, 2026 | 700.20 | 705.80 | 689.30 | 703.30 | 694.31 | 0.44% | 2,951 |
| Mar 23, 2026 | 704.90 | 704.90 | 688.00 | 700.20 | 691.25 | -0.67% | 76,002 |
| Mar 20, 2026 | 711.30 | 719.80 | 692.10 | 704.90 | 695.89 | -0.90% | 86,077 |
| Mar 19, 2026 | 730.10 | 751.00 | 710.00 | 711.30 | 702.21 | -2.57% | 149,843 |
| Mar 18, 2026 | 742.30 | 751.80 | 721.10 | 730.10 | 720.77 | -1.64% | 98,236 |
| Mar 17, 2026 | 740.00 | 777.00 | 740.00 | 742.30 | 732.81 | 0.31% | 12,033 |
| Mar 16, 2026 | 752.80 | 761.80 | 740.00 | 740.00 | 730.54 | -1.70% | 31,567 |
| Mar 13, 2026 | 750.00 | 765.20 | 750.00 | 752.80 | 743.18 | 0.37% | 23,745 |
| Mar 12, 2026 | 782.20 | 782.20 | 750.00 | 750.00 | 740.41 | -4.12% | 56,056 |
| Mar 11, 2026 | 785.20 | 819.80 | 769.80 | 782.20 | 772.20 | -0.38% | 14,280 |
| Mar 10, 2026 | 798.70 | 798.70 | 785.20 | 785.20 | 775.16 | -1.69% | 37,619 |
| Mar 9, 2026 | 809.90 | 809.90 | 785.00 | 798.70 | 788.49 | -1.38% | 14,925 |
| Mar 6, 2026 | 809.90 | 811.80 | 800.00 | 809.90 | 799.55 | - | 41,100 |
| Mar 5, 2026 | 814.90 | 816.90 | 809.90 | 809.90 | 799.55 | -0.61% | 25,307 |
| Mar 4, 2026 | 819.70 | 838.40 | 814.70 | 814.90 | 804.48 | -0.59% | 48,240 |
| Mar 2, 2026 | 818.00 | 832.90 | 805.70 | 819.70 | 809.22 | 0.21% | 52,771 |
| Feb 27, 2026 | 774.50 | 818.00 | 771.00 | 818.00 | 807.54 | 5.62% | 16,007 |
| Feb 26, 2026 | 790.40 | 781.50 | 761.60 | 774.50 | 764.60 | -2.01% | 77,901 |
| Feb 25, 2026 | 799.70 | 809.20 | 770.10 | 790.40 | 780.30 | -1.16% | 5,391 |
| Feb 24, 2026 | 813.10 | 810.10 | 792.00 | 799.70 | 789.48 | -1.65% | 21,470 |
| Feb 23, 2026 | 830.10 | 838.90 | 806.40 | 813.10 | 802.71 | -2.05% | 6,309 |
| Feb 20, 2026 | 830.10 | 830.10 | 830.10 | 830.10 | 819.49 | - | 6,982 |
| Feb 19, 2026 | 834.00 | 834.00 | 822.50 | 830.10 | 819.49 | -0.47% | 13,364 |
| Feb 18, 2026 | 833.90 | 843.90 | 825.00 | 834.00 | 823.34 | 0.01% | 35,866 |
| Feb 17, 2026 | 828.40 | 838.30 | 830.00 | 833.90 | 823.24 | 0.66% | 2,199 |
| Feb 16, 2026 | 829.60 | 839.50 | 820.00 | 828.40 | 817.81 | -0.14% | 30,187 |
| Feb 13, 2026 | 824.60 | 829.60 | 829.60 | 829.60 | 818.99 | 0.61% | 554 |
| Feb 12, 2026 | 831.90 | 849.90 | 812.20 | 824.60 | 814.06 | -0.88% | 6,194 |
| Feb 11, 2026 | 823.90 | 833.70 | 823.90 | 831.90 | 821.27 | 0.97% | 1,783 |
| Feb 10, 2026 | 826.40 | 836.30 | 821.80 | 823.90 | 813.37 | -0.30% | 6,714 |
| Feb 9, 2026 | 819.70 | 850.00 | 823.00 | 826.40 | 815.84 | 0.82% | 7,566 |
| Feb 6, 2026 | 818.60 | 820.00 | 818.60 | 819.70 | 809.22 | 0.13% | 5,005 |
| Feb 5, 2026 | 816.50 | 844.10 | 814.10 | 818.60 | 808.14 | 0.26% | 14,104 |
| Feb 4, 2026 | 820.60 | 816.50 | 814.10 | 816.50 | 806.06 | -0.50% | 3,634 |
| Feb 3, 2026 | 829.00 | 849.00 | 806.00 | 820.60 | 810.11 | -1.01% | 20,340 |
| Feb 2, 2026 | 837.40 | 832.90 | 823.50 | 829.00 | 818.40 | -1.00% | 3,563 |
| Jan 30, 2026 | 827.10 | 844.00 | 826.90 | 837.40 | 826.70 | 1.25% | 7,620 |
| Jan 29, 2026 | 830.00 | 831.00 | 811.10 | 827.10 | 816.53 | -0.35% | 12,003 |
| Jan 28, 2026 | 844.20 | 830.00 | 830.00 | 830.00 | 819.39 | -1.68% | 1,163 |
| Jan 27, 2026 | 843.40 | 850.00 | 840.00 | 844.20 | 833.41 | 0.09% | 5,887 |
| Jan 26, 2026 | 840.00 | 869.00 | 827.00 | 843.40 | 832.62 | 0.40% | 10,371 |
| Jan 23, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 829.26 | - | 33 |
| Jan 22, 2026 | 833.30 | 855.00 | 815.00 | 840.00 | 829.26 | 0.80% | 2,150 |
| Jan 21, 2026 | 837.80 | 844.80 | 800.20 | 833.30 | 822.65 | -0.54% | 9,380 |
| Jan 20, 2026 | 843.00 | 843.00 | 834.60 | 837.80 | 827.09 | -0.62% | 2,730 |
| Jan 19, 2026 | 839.00 | 843.00 | 843.00 | 843.00 | 832.22 | 0.48% | 580 |
| Jan 16, 2026 | 841.70 | 850.00 | 829.90 | 839.00 | 828.27 | -0.32% | 8,184 |
| Jan 15, 2026 | 840.10 | 842.90 | 826.20 | 841.70 | 830.94 | 0.19% | 18,044 |
| Jan 14, 2026 | 839.90 | 841.90 | 814.90 | 840.10 | 829.36 | 0.02% | 2,617 |
| Jan 13, 2026 | 838.70 | 841.90 | 825.00 | 839.90 | 829.16 | 0.14% | 5,896 |
| Jan 12, 2026 | 844.10 | 840.00 | 825.80 | 838.70 | 827.98 | -0.64% | 796 |
| Jan 9, 2026 | 845.00 | 845.80 | 840.40 | 844.10 | 833.31 | 0.44% | 20,224 |
| Jan 8, 2026 | 840.40 | 840.40 | 840.40 | 840.40 | 829.66 | - | 2,271 |
| Jan 7, 2026 | 841.40 | 850.00 | 823.70 | 840.40 | 829.66 | -0.12% | 2,883 |
| Jan 6, 2026 | 839.10 | 860.00 | 834.50 | 841.40 | 830.64 | 0.27% | 9,358 |
| Jan 5, 2026 | 825.00 | 840.10 | 834.90 | 839.10 | 828.37 | 1.71% | 2,061 |
| Jan 1, 2026 | 848.00 | 848.00 | 813.30 | 825.00 | 814.45 | 0.43% | 43,324 |
| Dec 31, 2025 | 816.90 | 835.00 | 816.90 | 821.50 | 811.00 | 0.56% | 27,832 |
| Dec 30, 2025 | 826.00 | 826.10 | 791.20 | 816.90 | 806.46 | 1.24% | 52,386 |
| Dec 29, 2025 | 795.60 | 820.00 | 783.30 | 806.90 | 796.59 | 1.42% | 178,579 |
| Dec 28, 2025 | 793.60 | 807.80 | 784.90 | 795.60 | 785.43 | 0.25% | 58,576 |
| Dec 25, 2025 | 790.00 | 819.70 | 735.00 | 793.60 | 783.46 | 0.46% | 40,509 |
| Dec 24, 2025 | 795.10 | 842.90 | 778.90 | 790.00 | 779.90 | -0.64% | 87,440 |
| Dec 23, 2025 | 799.80 | 853.90 | 791.40 | 795.10 | 784.94 | -0.59% | 142,519 |
| Dec 22, 2025 | 815.10 | 850.00 | 792.70 | 799.80 | 789.58 | -1.88% | 14,958 |
| Dec 21, 2025 | 811.50 | 821.10 | 811.50 | 815.10 | 804.68 | 0.44% | 5,464 |
| Dec 18, 2025 | 820.70 | 889.00 | 809.70 | 811.50 | 801.13 | -1.12% | 59,330 |
| Dec 17, 2025 | 800.70 | 848.00 | 809.60 | 820.70 | 810.21 | 2.50% | 20,988 |
| Dec 16, 2025 | 823.50 | 823.50 | 793.20 | 800.70 | 790.46 | 0.95% | 37,010 |
| Dec 15, 2025 | 782.00 | 799.00 | 782.00 | 793.20 | 783.06 | 1.43% | 38,858 |
| Dec 14, 2025 | 819.00 | 819.00 | 780.90 | 782.00 | 772.00 | 1.06% | 12,140 |
| Dec 11, 2025 | 819.00 | 841.00 | 746.00 | 773.80 | 763.91 | 0.05% | 362,281 |
| Dec 10, 2025 | 813.00 | 820.80 | 758.00 | 773.40 | 763.51 | -4.87% | 777,605 |
| Dec 9, 2025 | 823.00 | 828.90 | 805.10 | 813.00 | 802.61 | -1.22% | 747,172 |
| Dec 8, 2025 | 827.60 | 827.60 | 810.90 | 823.00 | 812.48 | -0.56% | 4,458 |
| Dec 7, 2025 | 822.30 | 838.70 | 822.30 | 827.60 | 817.02 | -0.29% | 7,308 |
| Dec 4, 2025 | 820.60 | 830.40 | 830.00 | 830.00 | 811.78 | 1.15% | 2,188 |
| Dec 3, 2025 | 833.70 | 833.40 | 816.90 | 820.60 | 802.59 | -1.57% | 4,386 |
| Dec 2, 2025 | 839.70 | 838.00 | 822.40 | 833.70 | 815.40 | -0.71% | 22,835 |
| Dec 1, 2025 | 842.00 | 850.00 | 819.00 | 839.70 | 821.27 | -0.27% | 5,646 |
| Nov 30, 2025 | 852.40 | 843.00 | 838.00 | 842.00 | 823.52 | -1.22% | 33,444 |