Elron Ventures Ltd (TLV:ELRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 534.90
0.00 (0.00%)
Apr 29, 2026, 3:53 PM IDT
Elron Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 534.00 | 555.10 | 527.00 | 534.90 | 534.90 | 0.17% | 12,050 |
| Apr 27, 2026 | 537.60 | 557.70 | 518.30 | 534.00 | 534.00 | -0.17% | 14,318 |
| Apr 24, 2026 | 540.30 | 557.30 | 528.00 | 534.90 | 534.90 | -1.00% | 10,015 |
| Apr 23, 2026 | 530.00 | 559.00 | 527.50 | 540.30 | 540.30 | 1.94% | 24,792 |
| Apr 20, 2026 | 551.20 | 551.20 | 504.00 | 530.00 | 530.00 | -3.85% | 34,837 |
| Apr 17, 2026 | 554.80 | 558.50 | 532.90 | 551.20 | 551.20 | 3.43% | 22,504 |
| Apr 16, 2026 | 530.60 | 555.00 | 513.30 | 532.90 | 532.90 | 0.43% | 54,925 |
| Apr 15, 2026 | 481.50 | 560.00 | 481.50 | 530.60 | 530.60 | 10.20% | 137,063 |
| Apr 14, 2026 | 500.30 | 513.50 | 479.90 | 481.50 | 481.50 | -3.76% | 22,236 |
| Apr 13, 2026 | 508.50 | 518.60 | 478.20 | 500.30 | 500.30 | -1.61% | 31,926 |
| Apr 10, 2026 | 513.90 | 514.90 | 485.70 | 508.50 | 508.50 | -0.61% | 14,937 |
| Apr 9, 2026 | 510.50 | 516.70 | 510.00 | 511.60 | 511.60 | 0.22% | 5,417 |
| Apr 6, 2026 | 495.40 | 520.30 | 495.20 | 510.50 | 510.50 | 3.05% | 21,721 |
| Apr 3, 2026 | 488.30 | 512.50 | 488.30 | 495.40 | 495.40 | 1.45% | 16,551 |
| Mar 31, 2026 | 492.50 | 492.50 | 478.20 | 488.30 | 488.30 | -0.85% | 3,215 |
| Mar 30, 2026 | 498.50 | 495.00 | 483.10 | 492.50 | 492.50 | -1.20% | 14,315 |
| Mar 27, 2026 | 524.90 | 524.90 | 485.40 | 498.50 | 498.50 | -0.10% | 9,900 |
| Mar 26, 2026 | 514.30 | 518.00 | 473.30 | 499.00 | 499.00 | -2.97% | 55,976 |
| Mar 25, 2026 | 490.50 | 550.00 | 490.50 | 514.30 | 514.30 | 4.85% | 51,314 |
| Mar 24, 2026 | 533.00 | 540.00 | 480.00 | 490.50 | 490.50 | -6.39% | 159,306 |
| Mar 23, 2026 | 588.40 | 588.40 | 518.00 | 524.00 | 524.00 | -10.94% | 184,938 |
| Mar 20, 2026 | 626.00 | 637.90 | 575.00 | 588.40 | 588.40 | -6.01% | 248,272 |
| Mar 19, 2026 | 541.70 | 639.50 | 553.00 | 626.00 | 626.00 | 15.56% | 560,159 |
| Mar 18, 2026 | 474.00 | 618.00 | 470.90 | 541.70 | 541.70 | 20.40% | 597,224 |
| Mar 17, 2026 | 453.90 | 465.00 | 438.00 | 449.90 | 449.90 | -0.88% | 32,820 |
| Mar 16, 2026 | 463.80 | 474.00 | 445.00 | 453.90 | 453.90 | -2.13% | 29,100 |
| Mar 13, 2026 | 516.50 | 516.50 | 455.80 | 463.80 | 463.80 | -4.45% | 57,497 |
| Mar 12, 2026 | 494.60 | 490.00 | 469.00 | 485.40 | 485.40 | -1.86% | 19,281 |
| Mar 11, 2026 | 512.00 | 512.00 | 485.30 | 494.60 | 494.60 | -3.34% | 21,452 |
| Mar 10, 2026 | 501.10 | 530.00 | 501.10 | 511.70 | 511.70 | 2.12% | 20,243 |
| Mar 9, 2026 | 522.50 | 522.50 | 478.00 | 501.10 | 501.10 | -4.10% | 72,432 |
| 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 |