Skip to main content
El-Mor Electric Installation & Services (1986) Ltd. (TLV:ELMR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,685.00
-7.00 (-0.26%)
Mar 9, 2026, 5:24 PM IDT

TLV:ELMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,692.002,692.002,686.002,686.00--0.22%141
Mar 6, 20262,703.002,703.002,569.002,692.002,692.00-0.41%4,691
Mar 5, 20262,834.002,834.002,647.002,703.002,703.00-0.04%63,614
Mar 4, 20262,709.002,822.002,700.002,704.002,704.00-0.18%4,550
Mar 2, 20262,562.002,757.002,566.002,709.002,709.005.74%14,242
Feb 27, 20262,444.002,659.002,444.002,562.002,562.004.83%59,839
Feb 26, 20262,399.002,445.002,354.002,444.002,444.001.88%35,385
Feb 25, 20262,400.002,409.002,330.002,399.002,399.000.88%25,500
Feb 24, 20262,365.002,480.002,350.002,378.002,378.000.55%309,528
Feb 23, 20262,294.002,428.002,294.002,365.002,365.003.10%97,313
Feb 20, 20262,269.002,328.002,269.002,294.002,294.001.10%17,674
Feb 19, 20262,340.002,399.002,255.002,269.002,269.00-3.03%8,539
Feb 18, 20262,340.002,398.002,332.002,340.002,340.00-109,119
Feb 17, 20262,187.002,340.002,187.002,340.002,340.007.00%52,135
Feb 16, 20262,178.002,209.002,135.002,187.002,187.004.89%323,280
Feb 13, 20262,100.002,158.002,035.002,085.002,085.000.43%24,768
Feb 12, 20262,075.002,100.002,049.002,076.002,076.000.05%8,602
Feb 11, 20262,057.002,100.002,026.002,075.002,075.000.88%7,059
Feb 10, 20262,064.002,079.002,050.002,057.002,057.00-0.34%14,123
Feb 9, 20262,021.002,080.002,015.002,064.002,064.002.13%2,326
Feb 6, 20262,065.002,050.002,019.002,021.002,021.00-2.13%9,012
Feb 5, 20262,019.002,065.001,965.002,065.002,065.002.28%57,717
Feb 4, 20262,020.002,025.002,011.002,019.002,019.00-0.25%5,692
Feb 3, 20262,018.002,085.002,018.002,024.002,024.000.30%17,393
Feb 2, 20262,002.002,020.001,989.002,018.002,018.000.80%34,440
Jan 30, 20261,988.002,002.001,900.002,002.002,002.000.70%27,482
Jan 29, 20261,927.002,041.001,927.001,988.001,988.003.17%13,317
Jan 28, 20261,945.001,966.001,918.001,927.001,927.00-0.93%3,204
Jan 27, 20262,018.002,018.001,910.001,945.001,945.00-2.80%18,713
Jan 26, 20262,060.002,060.001,952.002,001.002,001.000.60%2,774
Jan 23, 20262,010.002,010.001,980.001,989.001,989.00-0.60%5,884
Jan 22, 20262,010.002,050.001,996.002,001.002,001.00-0.60%13,531
Jan 21, 20261,997.002,078.001,986.002,013.002,013.000.80%34,781
Jan 20, 20262,091.002,091.001,985.001,997.001,997.00-1.48%12,990
Jan 19, 20262,060.002,083.001,972.002,027.002,027.00-1.60%8,336
Jan 16, 20262,072.002,086.002,049.002,060.002,060.00-0.10%8,447
Jan 15, 20262,086.002,086.002,061.002,062.002,062.00-0.72%861
Jan 14, 20262,158.002,158.002,062.002,077.002,077.00-0.43%4,207
Jan 13, 20262,107.002,107.002,051.002,086.002,086.00-1.00%3,143
Jan 12, 20262,167.002,151.002,099.002,107.002,107.00-2.77%8,343
Jan 9, 20262,158.002,190.002,161.002,167.002,167.000.42%11,941
Jan 8, 20262,165.002,182.002,146.002,158.002,158.000.51%3,931
Jan 7, 20262,190.002,220.002,104.002,147.002,147.00-0.28%13,357
Jan 6, 20262,202.002,201.002,110.002,153.002,153.00-2.23%31,347
Jan 5, 20262,120.002,220.002,055.002,202.002,202.004.86%19,154
Jan 1, 20262,120.002,142.002,090.002,100.002,100.002.59%54,197
Dec 31, 20252,051.002,055.002,000.002,047.002,047.00-0.20%18,044
Dec 30, 20252,039.002,193.002,044.002,051.002,051.000.59%6,470
Dec 29, 20252,042.002,050.002,017.002,039.002,039.00-0.15%5,914
Dec 28, 20252,120.002,120.002,006.002,042.002,042.00-1.64%1,436
Dec 25, 20252,120.002,120.002,042.002,076.002,076.00-0.14%2,449
Dec 24, 20252,143.002,143.002,077.002,079.002,079.000.10%15,164
Dec 23, 20252,077.002,077.002,070.002,077.002,077.00-4,529
Dec 22, 20252,070.002,119.002,067.002,077.002,077.000.34%13,708
Dec 21, 20252,040.002,100.002,063.002,070.002,070.001.47%684
Dec 18, 20251,990.002,089.001,950.002,040.002,040.004.83%95,183
Dec 17, 20251,856.001,950.001,856.001,946.001,946.005.53%20,356
Dec 16, 20251,830.001,900.001,828.001,844.001,844.000.77%4,490
Dec 15, 20251,821.001,887.001,821.001,830.001,830.000.49%12,185
Dec 14, 20251,828.001,828.001,819.001,821.001,821.00-0.38%2,112
Dec 11, 20251,840.001,831.001,820.001,828.001,828.00-0.65%1,610
Dec 10, 20251,850.001,850.001,822.001,840.001,840.001.04%930
Dec 9, 20251,795.001,836.001,795.001,821.001,821.001.39%1,231
Dec 8, 20251,795.001,802.001,794.001,796.001,796.000.34%22,160
Dec 7, 20251,794.001,821.001,765.001,790.001,790.00-0.22%5,834
Dec 4, 20251,766.001,810.001,789.001,794.001,794.001.59%4,244
Dec 3, 20251,751.001,790.001,746.001,766.001,766.000.86%9,797
Dec 2, 20251,790.001,790.001,748.001,751.001,751.000.63%7,095
Dec 1, 20251,744.001,757.001,700.001,740.001,740.00-0.23%38,466
Nov 30, 20251,746.001,772.001,740.001,744.001,744.00-0.11%6,920
Nov 27, 20251,723.001,749.001,723.001,746.001,746.001.33%16,665
Nov 26, 20251,765.001,765.001,710.001,723.001,723.000.76%13,492
Nov 25, 20251,701.001,760.001,694.001,710.001,710.000.53%11,177
Nov 24, 20251,694.001,710.001,660.001,701.001,701.000.41%10,726
Nov 23, 20251,682.001,720.001,681.001,694.001,694.000.71%248
Nov 20, 20251,696.001,722.001,659.001,682.001,682.00-0.53%891
Nov 19, 20251,705.001,725.001,675.001,691.001,691.00-0.82%2,370
Nov 18, 20251,679.001,710.001,679.001,705.001,705.001.55%2,749
Nov 17, 20251,699.001,699.001,675.001,679.001,679.00-1.18%8,011
Nov 16, 20251,739.001,739.001,694.001,699.001,699.00-2.30%16,076
Nov 13, 20251,719.001,762.001,696.001,739.001,739.001.16%13,434
Nov 12, 20251,690.001,725.001,642.001,719.001,719.001.72%4,358
Nov 11, 20251,708.001,714.001,650.001,690.001,690.00-1.05%5,830
Nov 10, 20251,799.001,799.001,700.001,708.001,708.00-2.34%7,763
Nov 9, 20251,807.001,838.001,742.001,749.001,749.00-3.21%4,568
Nov 6, 20251,773.001,839.001,771.001,807.001,807.001.92%10,885
Nov 5, 20251,801.001,801.001,757.001,773.001,773.00-1.55%9,278
Nov 4, 20251,875.001,875.001,769.001,801.001,801.00-3.95%10,701
Nov 3, 20251,840.001,890.001,840.001,875.001,875.000.91%15,650
Nov 2, 20251,840.001,921.001,800.001,858.001,858.002.82%17,445
Oct 30, 20251,820.001,860.001,762.001,807.001,807.001.01%40,982
Oct 29, 20251,750.001,890.001,720.001,789.001,789.005.98%34,186
Oct 28, 20251,777.001,999.001,640.001,688.001,688.007.86%97,303
Oct 27, 20251,530.001,594.001,511.001,565.001,565.002.49%1,599
Oct 26, 20251,500.001,600.001,500.001,527.001,527.002.28%12,649
Oct 23, 20251,469.001,538.001,469.001,493.001,493.001.63%8,942
Oct 22, 20251,445.001,479.001,445.001,469.001,469.001.66%300
Oct 21, 20251,446.001,446.001,430.001,445.001,445.00-0.07%3,140
Oct 20, 20251,450.001,490.001,440.001,446.001,446.00-0.28%4,290
Oct 19, 20251,449.001,454.001,443.001,450.001,450.000.07%999