Skip to main content
El-Mor Electric Installation & Services (1986) Ltd. (TLV:ELMR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,512.00
-28.00 (-1.10%)
Apr 28, 2026, 5:26 PM IDT

TLV:ELMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,540.002,594.002,499.002,512.002,512.00-1.10%24,206
Apr 27, 20262,497.002,550.002,425.002,540.002,540.001.72%38,709
Apr 24, 20262,513.002,547.002,448.002,497.002,497.000.64%43,430
Apr 23, 20262,360.002,525.002,360.002,481.002,481.005.13%290,737
Apr 20, 20262,345.002,360.002,300.002,360.002,360.002.03%172,307
Apr 17, 20262,350.002,350.002,272.002,313.002,313.00-1.57%17,402
Apr 16, 20262,198.002,449.002,110.002,350.002,350.005.81%151,792
Apr 15, 20262,249.002,249.002,200.002,221.002,198.16-1.24%6,078
Apr 14, 20262,248.002,250.002,234.002,249.002,225.880.04%5,650
Apr 13, 20262,203.002,250.002,160.002,248.002,224.892.04%8,597
Apr 10, 20262,208.002,250.002,175.002,203.002,180.35-0.23%8,545
Apr 9, 20262,076.002,237.002,076.002,208.002,185.30-1.78%24,449
Apr 6, 20262,296.002,296.002,218.002,248.002,224.89-2.09%15,853
Apr 3, 20262,235.002,315.002,235.002,296.002,272.392.73%61,911
Mar 31, 20262,235.002,349.002,169.002,235.002,212.02-76,702
Mar 30, 20262,379.002,379.002,205.002,235.002,212.02-2.66%2,420
Mar 27, 20262,379.002,380.002,282.002,296.002,272.39-3.49%9,833
Mar 26, 20262,413.002,500.002,355.002,379.002,354.54-1.41%5,250
Mar 25, 20262,418.002,418.002,409.002,413.002,388.19-0.21%7,004
Mar 24, 20262,482.002,491.002,399.002,418.002,393.14-2.58%11,051
Mar 23, 20262,495.002,495.002,370.002,482.002,456.481.97%5,888
Mar 20, 20262,441.002,445.002,400.002,434.002,408.97-0.29%3,500
Mar 19, 20262,461.002,475.002,409.002,441.002,415.90-1.77%6,381
Mar 18, 20262,535.002,550.002,459.002,485.002,459.45-1.86%151,673
Mar 17, 20262,546.002,600.002,485.002,532.002,505.97-0.55%25,271
Mar 16, 20262,550.002,550.002,535.002,546.002,519.82-0.16%4,431
Mar 13, 20262,565.002,590.002,489.002,550.002,523.78-0.58%3,753
Mar 12, 20262,590.002,599.002,560.002,565.002,538.63-0.97%872
Mar 11, 20262,779.002,779.002,558.002,590.002,563.37-3.07%4,426
Mar 10, 20262,685.002,679.002,604.002,672.002,644.53-0.48%4,109
Mar 9, 20262,692.002,692.002,610.002,685.002,657.39-0.26%4,890
Mar 6, 20262,703.002,703.002,569.002,692.002,664.32-0.41%4,691
Mar 5, 20262,834.002,834.002,647.002,703.002,675.21-0.04%63,614
Mar 4, 20262,709.002,822.002,700.002,704.002,676.20-0.18%4,550
Mar 2, 20262,562.002,757.002,566.002,709.002,681.155.74%14,242
Feb 27, 20262,444.002,659.002,444.002,562.002,535.664.83%59,839
Feb 26, 20262,399.002,445.002,354.002,444.002,418.871.88%35,385
Feb 25, 20262,400.002,409.002,330.002,399.002,374.330.88%25,500
Feb 24, 20262,365.002,480.002,350.002,378.002,353.550.55%309,528
Feb 23, 20262,294.002,428.002,294.002,365.002,340.683.10%97,313
Feb 20, 20262,269.002,328.002,269.002,294.002,270.411.10%17,674
Feb 19, 20262,340.002,399.002,255.002,269.002,245.67-3.03%8,539
Feb 18, 20262,340.002,398.002,332.002,340.002,315.94-109,119
Feb 17, 20262,187.002,340.002,187.002,340.002,315.947.00%52,135
Feb 16, 20262,178.002,209.002,135.002,187.002,164.514.89%323,280
Feb 13, 20262,100.002,158.002,035.002,085.002,063.560.43%24,768
Feb 12, 20262,075.002,100.002,049.002,076.002,054.650.05%8,602
Feb 11, 20262,057.002,100.002,026.002,075.002,053.670.88%7,059
Feb 10, 20262,064.002,079.002,050.002,057.002,035.85-0.34%14,123
Feb 9, 20262,021.002,080.002,015.002,064.002,042.782.13%2,326
Feb 6, 20262,065.002,050.002,019.002,021.002,000.22-2.13%9,012
Feb 5, 20262,019.002,065.001,965.002,065.002,043.772.28%57,717
Feb 4, 20262,020.002,025.002,011.002,019.001,998.24-0.25%5,692
Feb 3, 20262,018.002,085.002,018.002,024.002,003.190.30%17,393
Feb 2, 20262,002.002,020.001,989.002,018.001,997.250.80%34,440
Jan 30, 20261,988.002,002.001,900.002,002.001,981.420.70%27,482
Jan 29, 20261,927.002,041.001,927.001,988.001,967.563.17%13,317
Jan 28, 20261,945.001,966.001,918.001,927.001,907.19-0.93%3,204
Jan 27, 20262,018.002,018.001,910.001,945.001,925.00-2.80%18,713
Jan 26, 20262,060.002,060.001,952.002,001.001,980.430.60%2,774
Jan 23, 20262,010.002,010.001,980.001,989.001,968.55-0.60%5,884
Jan 22, 20262,010.002,050.001,996.002,001.001,980.43-0.60%13,531
Jan 21, 20261,997.002,078.001,986.002,013.001,992.300.80%34,781
Jan 20, 20262,091.002,091.001,985.001,997.001,976.47-1.48%12,990
Jan 19, 20262,060.002,083.001,972.002,027.002,006.16-1.60%8,336
Jan 16, 20262,072.002,086.002,049.002,060.002,038.82-0.10%8,447
Jan 15, 20262,086.002,086.002,061.002,062.002,040.80-0.72%861
Jan 14, 20262,158.002,158.002,062.002,077.002,055.64-0.43%4,207
Jan 13, 20262,107.002,107.002,051.002,086.002,064.55-1.00%3,143
Jan 12, 20262,167.002,151.002,099.002,107.002,085.34-2.77%8,343
Jan 9, 20262,158.002,190.002,161.002,167.002,144.720.42%11,941
Jan 8, 20262,165.002,182.002,146.002,158.002,135.810.51%3,931
Jan 7, 20262,190.002,220.002,104.002,147.002,124.92-0.28%13,357
Jan 6, 20262,202.002,201.002,110.002,153.002,130.86-2.23%31,347
Jan 5, 20262,120.002,220.002,055.002,202.002,179.364.86%19,154
Jan 1, 20262,120.002,142.002,090.002,100.002,078.412.59%54,197
Dec 31, 20252,051.002,055.002,000.002,047.002,025.95-0.20%18,044
Dec 30, 20252,039.002,193.002,044.002,051.002,029.910.59%6,470
Dec 29, 20252,042.002,050.002,017.002,039.002,018.04-0.15%5,914
Dec 28, 20252,120.002,120.002,006.002,042.002,021.00-1.64%1,436
Dec 25, 20252,120.002,120.002,042.002,076.002,054.65-0.14%2,449
Dec 24, 20252,143.002,143.002,077.002,079.002,057.620.10%15,164
Dec 23, 20252,077.002,077.002,070.002,077.002,055.64-4,529
Dec 22, 20252,070.002,119.002,067.002,077.002,055.640.34%13,708
Dec 21, 20252,040.002,100.002,063.002,070.002,048.721.47%684
Dec 18, 20251,990.002,089.001,950.002,040.002,019.034.83%95,183
Dec 17, 20251,856.001,950.001,856.001,946.001,925.995.53%20,356
Dec 16, 20251,830.001,900.001,828.001,844.001,825.040.77%4,490
Dec 15, 20251,821.001,887.001,821.001,830.001,811.180.49%12,185
Dec 14, 20251,828.001,828.001,819.001,821.001,802.28-0.38%2,112
Dec 11, 20251,840.001,831.001,820.001,828.001,809.20-0.65%1,610
Dec 10, 20251,850.001,850.001,822.001,840.001,821.081.04%930
Dec 9, 20251,795.001,836.001,795.001,821.001,802.281.39%1,231
Dec 8, 20251,795.001,802.001,794.001,796.001,777.530.34%22,160
Dec 7, 20251,794.001,821.001,765.001,790.001,771.60-0.22%5,834
Dec 4, 20251,766.001,810.001,789.001,794.001,775.551.59%4,244
Dec 3, 20251,751.001,790.001,746.001,766.001,747.840.86%9,797
Dec 2, 20251,790.001,790.001,748.001,751.001,733.000.63%7,095
Dec 1, 20251,744.001,757.001,700.001,740.001,722.11-0.23%38,466
Nov 30, 20251,746.001,772.001,740.001,744.001,726.07-0.11%6,920