Elron Ventures Ltd (TLV:ELRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 502.00
-20.50 (-3.92%)
Mar 9, 2026, 5:24 PM IDT
Elron Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 463.00 | 525.00 | 463.00 | 522.50 | 522.50 | 11.98% | 119,763 |
| Mar 5, 2026 | 419.80 | 500.00 | 419.50 | 466.60 | 466.60 | 11.15% | 349,334 |
| Mar 4, 2026 | 400.00 | 420.00 | 400.00 | 419.80 | 419.80 | 3.96% | 207,485 |
| Mar 2, 2026 | 402.00 | 415.40 | 401.30 | 403.80 | 403.80 | 1.03% | 106,398 |
| Feb 27, 2026 | 405.40 | 405.00 | 395.30 | 399.70 | 399.70 | -1.41% | 51,386 |
| Feb 26, 2026 | 411.90 | 411.90 | 401.10 | 405.40 | 405.40 | -1.58% | 108,558 |
| Feb 25, 2026 | 429.10 | 429.60 | 407.10 | 411.90 | 411.90 | -4.12% | 64,894 |
| Feb 24, 2026 | 441.20 | 440.50 | 422.10 | 429.60 | 429.60 | -2.63% | 26,886 |
| Feb 23, 2026 | 453.10 | 453.10 | 437.00 | 441.20 | 441.20 | -2.63% | 16,427 |
| Feb 20, 2026 | 459.00 | 459.00 | 451.00 | 453.10 | 453.10 | -0.22% | 3,886 |
| Feb 19, 2026 | 462.00 | 461.70 | 431.60 | 454.10 | 454.10 | -1.71% | 114,224 |
| Feb 18, 2026 | 474.50 | 474.50 | 455.00 | 462.00 | 462.00 | -1.99% | 40,240 |
| Feb 17, 2026 | 479.40 | 475.00 | 468.50 | 471.40 | 471.40 | -1.67% | 18,510 |
| Feb 16, 2026 | 478.30 | 508.00 | 478.00 | 479.40 | 479.40 | 0.23% | 125,887 |
| Feb 13, 2026 | 485.80 | 485.80 | 478.00 | 478.30 | 478.30 | -1.54% | 22,044 |
| Feb 12, 2026 | 492.90 | 495.60 | 481.10 | 485.80 | 485.80 | -1.44% | 20,184 |
| Feb 11, 2026 | 499.80 | 500.00 | 490.20 | 492.90 | 492.90 | -1.38% | 42,966 |
| Feb 10, 2026 | 507.00 | 509.70 | 495.00 | 499.80 | 499.80 | -1.42% | 59,027 |
| Feb 9, 2026 | 512.00 | 528.60 | 505.00 | 507.00 | 507.00 | -0.96% | 30,649 |
| Feb 6, 2026 | 514.00 | 514.00 | 510.00 | 511.90 | 511.90 | -0.41% | 15,305 |
| Feb 5, 2026 | 526.80 | 526.80 | 506.20 | 514.00 | 514.00 | -2.43% | 47,243 |
| Feb 4, 2026 | 526.00 | 539.90 | 500.00 | 526.80 | 526.80 | -1.39% | 31,466 |
| Feb 3, 2026 | 541.00 | 541.00 | 530.20 | 534.20 | 534.20 | -1.26% | 18,601 |
| Feb 2, 2026 | 558.00 | 558.00 | 535.00 | 541.00 | 541.00 | 2.08% | 12,396 |
| Jan 30, 2026 | 532.50 | 532.50 | 529.00 | 530.00 | 530.00 | -0.47% | 5,804 |
| Jan 29, 2026 | 533.90 | 555.10 | 525.00 | 532.50 | 532.50 | -0.26% | 13,438 |
| Jan 28, 2026 | 560.00 | 560.00 | 521.00 | 533.90 | 533.90 | -1.51% | 56,747 |
| Jan 27, 2026 | 560.00 | 560.00 | 540.00 | 542.10 | 542.10 | -0.46% | 19,283 |
| Jan 26, 2026 | 559.90 | 559.90 | 541.70 | 544.60 | 544.60 | -0.20% | 15,767 |
| Jan 23, 2026 | 545.90 | 545.90 | 540.00 | 545.70 | 545.70 | -0.04% | 20,961 |
| Jan 22, 2026 | 530.00 | 571.00 | 530.00 | 545.90 | 545.90 | 0.40% | 8,269 |
| Jan 21, 2026 | 540.70 | 551.40 | 540.70 | 543.70 | 543.70 | -1.54% | 5,930 |
| Jan 20, 2026 | 562.10 | 562.10 | 543.00 | 552.20 | 552.20 | -1.76% | 18,019 |
| Jan 19, 2026 | 571.70 | 576.00 | 552.10 | 562.10 | 562.10 | -1.68% | 8,435 |
| Jan 16, 2026 | 568.20 | 575.00 | 567.90 | 571.70 | 571.70 | 0.56% | 13,155 |
| Jan 15, 2026 | 566.10 | 576.90 | 565.90 | 568.50 | 568.50 | -0.05% | 18,594 |
| Jan 14, 2026 | 576.10 | 576.10 | 565.00 | 568.80 | 568.80 | -1.93% | 16,552 |
| Jan 13, 2026 | 589.00 | 595.00 | 550.00 | 580.00 | 580.00 | -1.53% | 28,845 |
| Jan 12, 2026 | 587.10 | 594.60 | 577.70 | 589.00 | 589.00 | 0.32% | 16,881 |
| Jan 9, 2026 | 588.00 | 588.00 | 580.00 | 587.10 | 587.10 | 5.90% | 13,977 |
| Jan 8, 2026 | 583.20 | 583.20 | 534.10 | 554.40 | 554.40 | -4.94% | 43,351 |
| Jan 7, 2026 | 581.80 | 587.00 | 578.50 | 583.20 | 583.20 | 0.24% | 20,216 |
| Jan 6, 2026 | 572.10 | 585.80 | 571.00 | 581.80 | 581.80 | 1.70% | 32,625 |
| Jan 5, 2026 | 590.90 | 595.00 | 571.00 | 572.10 | 572.10 | -2.67% | 48,602 |
| Jan 1, 2026 | 576.70 | 590.00 | 565.20 | 587.80 | 587.80 | 1.92% | 11,760 |
| Dec 31, 2025 | 588.00 | 588.00 | 570.00 | 576.70 | 576.70 | -1.37% | 25,626 |
| Dec 30, 2025 | 583.00 | 588.00 | 575.50 | 584.70 | 584.70 | 0.29% | 38,075 |
| Dec 29, 2025 | 560.30 | 585.00 | 560.30 | 583.00 | 583.00 | 4.05% | 39,998 |
| Dec 28, 2025 | 556.30 | 568.40 | 558.00 | 560.30 | 560.30 | 0.72% | 21,754 |
| Dec 25, 2025 | 535.10 | 558.20 | 535.10 | 556.30 | 556.30 | 3.96% | 55,048 |
| Dec 24, 2025 | 548.50 | 566.60 | 528.70 | 535.10 | 535.10 | -2.44% | 84,080 |
| Dec 23, 2025 | 552.00 | 552.00 | 546.40 | 548.50 | 548.50 | 0.62% | 12,177 |
| Dec 22, 2025 | 548.00 | 555.00 | 530.30 | 545.10 | 545.10 | 0.18% | 51,808 |
| Dec 21, 2025 | 540.20 | 553.30 | 540.00 | 544.10 | 544.10 | -0.17% | 40,281 |
| Dec 18, 2025 | 564.40 | 566.80 | 530.00 | 545.00 | 545.00 | -3.44% | 86,466 |
| Dec 17, 2025 | 568.20 | 579.70 | 556.80 | 564.40 | 564.40 | -0.67% | 29,887 |
| Dec 16, 2025 | 570.30 | 570.30 | 560.10 | 568.20 | 568.20 | -0.37% | 3,879 |
| Dec 15, 2025 | 577.30 | 579.80 | 560.00 | 570.30 | 570.30 | -1.21% | 8,696 |
| Dec 14, 2025 | 575.10 | 580.50 | 574.90 | 577.30 | 577.30 | 0.38% | 9,327 |
| Dec 11, 2025 | 581.90 | 581.90 | 570.00 | 575.10 | 575.10 | 0.88% | 9,982 |
| Dec 10, 2025 | 562.10 | 575.60 | 562.10 | 570.10 | 570.10 | -0.96% | 25,202 |
| Dec 9, 2025 | 580.40 | 588.80 | 568.00 | 575.60 | 575.60 | -0.83% | 17,495 |
| Dec 8, 2025 | 589.90 | 589.90 | 569.80 | 580.40 | 580.40 | -0.67% | 39,698 |
| Dec 7, 2025 | 582.00 | 589.40 | 561.00 | 584.30 | 584.30 | 1.62% | 35,268 |
| 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 |