Elron Ventures Ltd (TLV:ELRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 575.00
-0.70 (-0.12%)
Dec 4, 2025, 5:24 PM IDT
Elron Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 575.70 | 581.90 | 571.20 | 575.00 | 575.00 | -0.12% | 69,121 |
| Dec 3, 2025 | 575.40 | 579.90 | 574.10 | 575.70 | 575.70 | 0.05% | 2,360 |
| Dec 2, 2025 | 578.80 | 579.90 | 567.20 | 575.40 | 575.40 | -0.59% | 6,617 |
| Dec 1, 2025 | 568.10 | 582.80 | 568.10 | 578.80 | 578.80 | 1.88% | 19,825 |
| Nov 30, 2025 | 563.10 | 573.00 | 559.50 | 568.10 | 568.10 | 0.89% | 12,942 |
| Nov 27, 2025 | 571.10 | 569.30 | 555.00 | 563.10 | 563.10 | -1.40% | 10,680 |
| Nov 26, 2025 | 560.90 | 582.50 | 560.80 | 571.10 | 571.10 | 1.82% | 19,880 |
| Nov 25, 2025 | 569.00 | 569.00 | 551.50 | 560.90 | 560.90 | -0.51% | 22,465 |
| Nov 24, 2025 | 561.10 | 569.00 | 555.50 | 563.80 | 563.80 | 0.48% | 39,317 |
| Nov 23, 2025 | 561.80 | 565.00 | 558.30 | 561.10 | 561.10 | -0.12% | 28,853 |
| Nov 20, 2025 | 558.90 | 576.50 | 555.10 | 561.80 | 561.80 | 0.52% | 46,115 |
| Nov 19, 2025 | 563.70 | 574.10 | 545.00 | 558.90 | 558.90 | -0.85% | 32,580 |
| Nov 18, 2025 | 583.50 | 583.50 | 557.00 | 563.70 | 563.70 | -1.61% | 75,238 |
| Nov 17, 2025 | 577.80 | 590.00 | 570.00 | 572.90 | 572.90 | -0.85% | 17,470 |
| Nov 16, 2025 | 581.70 | 591.90 | 568.00 | 577.80 | 577.80 | -0.67% | 11,459 |
| Nov 13, 2025 | 594.00 | 594.00 | 565.20 | 581.70 | 581.70 | 1.70% | 32,362 |
| Nov 12, 2025 | 581.40 | 587.20 | 572.00 | 572.00 | 572.00 | -1.62% | 58,129 |
| Nov 11, 2025 | 575.10 | 590.20 | 575.10 | 581.40 | 581.40 | -1.49% | 39,487 |
| Nov 10, 2025 | 581.80 | 591.90 | 576.00 | 590.20 | 590.20 | 2.23% | 96,842 |
| Nov 9, 2025 | 572.00 | 586.50 | 572.00 | 577.30 | 577.30 | 0.37% | 63,399 |
| Nov 6, 2025 | 575.00 | 589.50 | 571.00 | 575.20 | 575.20 | -1.30% | 101,164 |
| Nov 5, 2025 | 584.40 | 593.40 | 566.00 | 582.80 | 582.80 | -0.27% | 137,867 |
| Nov 4, 2025 | 590.80 | 604.40 | 580.00 | 584.40 | 584.40 | -1.08% | 28,470 |
| Nov 3, 2025 | 596.10 | 605.00 | 584.70 | 590.80 | 590.80 | -0.89% | 67,172 |
| Nov 2, 2025 | 596.40 | 614.80 | 590.00 | 596.10 | 596.10 | -0.05% | 16,900 |
| Oct 30, 2025 | 593.60 | 608.00 | 590.20 | 596.40 | 596.40 | 0.47% | 22,321 |
| Oct 29, 2025 | 595.00 | 600.00 | 562.70 | 593.60 | 593.60 | 1.07% | 58,423 |
| Oct 28, 2025 | 590.00 | 590.00 | 581.60 | 587.30 | 587.30 | -0.64% | 16,646 |
| Oct 27, 2025 | 595.00 | 595.00 | 587.10 | 591.10 | 591.10 | 0.92% | 5,527 |
| Oct 26, 2025 | 581.20 | 595.00 | 581.00 | 585.70 | 585.70 | 0.77% | 52,754 |
| Oct 23, 2025 | 552.20 | 621.00 | 556.50 | 581.20 | 581.20 | 5.25% | 367,719 |
| Oct 22, 2025 | 555.00 | 555.00 | 541.50 | 552.20 | 552.20 | 0.36% | 11,482 |
| Oct 21, 2025 | 540.00 | 556.50 | 540.00 | 550.20 | 550.20 | -0.65% | 9,785 |
| Oct 20, 2025 | 554.10 | 554.70 | 536.00 | 553.80 | 553.80 | -0.05% | 87,081 |
| Oct 19, 2025 | 550.00 | 558.30 | 534.60 | 554.10 | 554.10 | -0.75% | 12,187 |
| Oct 16, 2025 | 574.00 | 574.00 | 549.50 | 558.30 | 558.30 | -1.95% | 53,163 |
| Oct 15, 2025 | 587.90 | 587.90 | 567.00 | 569.40 | 569.40 | -3.15% | 84,010 |
| Oct 12, 2025 | 589.70 | 589.70 | 551.30 | 587.90 | 587.90 | -0.52% | 29,421 |
| Oct 9, 2025 | 586.80 | 593.90 | 586.70 | 591.00 | 591.00 | 0.72% | 31,228 |
| Oct 8, 2025 | 590.00 | 590.00 | 574.00 | 586.80 | 586.80 | 1.43% | 29,674 |
| Oct 5, 2025 | 590.00 | 600.00 | 574.40 | 578.50 | 578.50 | -0.33% | 30,676 |
| Sep 30, 2025 | 575.90 | 588.00 | 576.00 | 580.40 | 580.40 | 0.78% | 34,165 |
| Sep 29, 2025 | 579.20 | 587.70 | 556.70 | 575.90 | 575.90 | -0.57% | 15,812 |
| Sep 28, 2025 | 589.50 | 589.50 | 566.00 | 579.20 | 579.20 | -1.75% | 13,720 |
| Sep 25, 2025 | 595.70 | 596.00 | 584.00 | 589.50 | 589.50 | -1.04% | 15,446 |
| Sep 21, 2025 | 619.00 | 619.00 | 592.60 | 595.70 | 595.70 | -0.42% | 27,183 |
| Sep 18, 2025 | 605.80 | 605.80 | 590.00 | 598.20 | 598.20 | -1.25% | 11,633 |
| Sep 17, 2025 | 619.00 | 619.00 | 593.30 | 605.80 | 605.80 | 0.68% | 5,136 |
| Sep 16, 2025 | 593.00 | 625.00 | 583.00 | 601.70 | 601.70 | -0.68% | 61,812 |
| Sep 15, 2025 | 605.40 | 620.00 | 593.00 | 605.80 | 605.80 | 1.02% | 30,408 |
| Sep 14, 2025 | 605.40 | 605.40 | 595.00 | 599.70 | 599.70 | -0.94% | 4,145 |
| Sep 11, 2025 | 595.00 | 611.40 | 593.00 | 605.40 | 605.40 | -0.07% | 49,738 |
| Sep 10, 2025 | 601.60 | 607.00 | 593.00 | 605.80 | 605.80 | 0.70% | 46,360 |
| Sep 9, 2025 | 610.00 | 610.00 | 601.00 | 601.60 | 601.60 | -0.03% | 13,163 |
| Sep 8, 2025 | 610.00 | 612.00 | 595.00 | 601.80 | 601.80 | -1.47% | 47,976 |
| Sep 7, 2025 | 605.30 | 628.30 | 602.90 | 610.80 | 610.80 | 0.91% | 71,820 |
| Sep 4, 2025 | 610.00 | 610.00 | 591.50 | 605.30 | 605.30 | 0.30% | 49,643 |
| Sep 3, 2025 | 607.30 | 614.50 | 601.50 | 603.50 | 603.50 | -0.63% | 51,064 |
| Sep 2, 2025 | 620.00 | 620.00 | 604.10 | 607.30 | 607.30 | -3.22% | 44,514 |
| Sep 1, 2025 | 598.90 | 627.50 | 591.70 | 627.50 | 627.50 | 4.78% | 60,692 |
| Aug 31, 2025 | 608.80 | 619.80 | 591.70 | 598.90 | 598.90 | -1.63% | 30,901 |
| Aug 28, 2025 | 617.00 | 620.00 | 604.40 | 608.80 | 608.80 | -2.40% | 34,168 |
| Aug 27, 2025 | 608.40 | 640.60 | 608.40 | 623.80 | 623.80 | 2.53% | 28,413 |
| Aug 26, 2025 | 618.90 | 618.90 | 602.90 | 608.40 | 608.40 | -1.70% | 15,442 |
| Aug 25, 2025 | 580.70 | 631.40 | 583.00 | 618.90 | 618.90 | 0.45% | 99,239 |
| Aug 24, 2025 | 620.00 | 641.00 | 615.00 | 616.10 | 581.09 | 2.61% | 35,339 |
| Aug 21, 2025 | 587.90 | 608.00 | 585.00 | 600.40 | 566.28 | 2.13% | 21,189 |
| Aug 20, 2025 | 598.50 | 600.10 | 582.10 | 587.90 | 554.49 | -1.77% | 27,693 |
| Aug 19, 2025 | 607.70 | 605.90 | 594.80 | 598.50 | 564.49 | -1.51% | 111,819 |
| Aug 18, 2025 | 630.90 | 643.10 | 602.30 | 607.70 | 573.17 | -3.68% | 99,993 |
| Aug 17, 2025 | 640.00 | 640.00 | 628.00 | 630.90 | 595.05 | -0.05% | 92,780 |
| Aug 14, 2025 | 634.10 | 649.90 | 625.00 | 631.20 | 595.33 | -1.44% | 35,168 |
| Aug 13, 2025 | 650.00 | 650.00 | 636.30 | 640.40 | 604.01 | -1.91% | 32,255 |
| Aug 12, 2025 | 690.00 | 690.00 | 648.00 | 652.90 | 615.80 | -1.69% | 25,092 |
| Aug 11, 2025 | 646.80 | 691.80 | 646.80 | 664.10 | 626.36 | 2.67% | 74,328 |
| Aug 10, 2025 | 654.10 | 655.00 | 640.00 | 646.80 | 610.04 | -1.12% | 13,284 |
| Aug 7, 2025 | 660.00 | 666.00 | 649.10 | 654.10 | 616.93 | -1.22% | 26,615 |
| Aug 6, 2025 | 662.40 | 687.00 | 650.00 | 662.20 | 624.57 | -0.53% | 33,785 |
| Aug 5, 2025 | 700.00 | 700.00 | 654.30 | 665.70 | 627.87 | -2.26% | 54,568 |
| Aug 4, 2025 | 693.00 | 706.30 | 668.90 | 681.10 | 642.40 | -0.64% | 68,283 |
| Jul 31, 2025 | 686.40 | 725.00 | 676.50 | 685.50 | 646.55 | -0.13% | 115,369 |
| Jul 30, 2025 | 705.00 | 745.00 | 673.30 | 686.40 | 647.39 | -2.18% | 88,450 |
| Jul 29, 2025 | 684.90 | 728.60 | 684.90 | 701.70 | 661.82 | 2.45% | 53,532 |
| Jul 28, 2025 | 715.30 | 715.30 | 675.70 | 684.90 | 645.98 | -4.25% | 106,800 |
| Jul 27, 2025 | 723.80 | 723.80 | 702.50 | 715.30 | 674.65 | 3.67% | 130,363 |
| Jul 24, 2025 | 694.90 | 694.90 | 665.00 | 690.00 | 650.79 | -0.71% | 74,248 |
| Jul 23, 2025 | 645.00 | 697.70 | 645.00 | 694.90 | 655.41 | 8.85% | 205,470 |
| Jul 22, 2025 | 662.50 | 675.00 | 631.20 | 638.40 | 602.12 | -3.64% | 97,125 |
| Jul 21, 2025 | 637.00 | 668.00 | 637.00 | 662.50 | 624.85 | 4.18% | 94,558 |
| Jul 20, 2025 | 618.90 | 638.90 | 618.90 | 635.90 | 599.76 | 4.80% | 72,384 |
| Jul 17, 2025 | 608.60 | 614.30 | 600.80 | 606.80 | 572.32 | -0.30% | 54,947 |
| Jul 16, 2025 | 590.00 | 616.00 | 585.00 | 608.60 | 574.02 | 4.03% | 164,404 |
| Jul 15, 2025 | 546.10 | 588.00 | 546.10 | 585.00 | 551.76 | 5.84% | 89,103 |
| Jul 14, 2025 | 554.90 | 554.90 | 536.60 | 552.70 | 521.29 | -0.18% | 37,790 |
| Jul 13, 2025 | 555.00 | 567.70 | 548.00 | 553.70 | 522.23 | -3.01% | 11,697 |
| Jul 10, 2025 | 583.00 | 583.00 | 565.50 | 570.90 | 538.46 | 0.55% | 21,367 |
| Jul 9, 2025 | 579.90 | 579.90 | 564.30 | 567.80 | 535.53 | 2.31% | 40,530 |
| Jul 8, 2025 | 591.00 | 591.00 | 554.90 | 555.00 | 523.46 | -5.60% | 81,941 |
| Jul 7, 2025 | 591.00 | 591.00 | 585.00 | 587.90 | 554.49 | -0.42% | 8,807 |
| Jul 6, 2025 | 594.00 | 594.00 | 590.00 | 590.40 | 556.85 | -0.05% | 8,388 |