Elspec Engineering Ltd (TLV:ELSPC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 539.00
+4.10 (0.77%)
Mar 9, 2026, 5:24 PM IDT
Elspec Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 530.50 | 540.00 | 530.50 | 534.90 | 534.90 | 0.83% | 2,052 |
| Mar 5, 2026 | 540.00 | 540.00 | 527.00 | 530.50 | 530.50 | 0.78% | 5,859 |
| Mar 4, 2026 | 535.50 | 537.00 | 521.50 | 526.40 | 526.40 | -1.70% | 2,563 |
| Mar 2, 2026 | 537.00 | 540.00 | 520.10 | 535.50 | 535.50 | -0.28% | 18,118 |
| Feb 27, 2026 | 519.10 | 557.90 | 520.00 | 537.00 | 537.00 | 3.45% | 6,879 |
| Feb 26, 2026 | 477.00 | 519.30 | 484.70 | 519.10 | 519.10 | 8.83% | 23,982 |
| Feb 25, 2026 | 487.90 | 486.50 | 469.10 | 477.00 | 477.00 | -2.23% | 4,225 |
| Feb 24, 2026 | 503.50 | 497.90 | 475.00 | 487.90 | 487.90 | -3.10% | 10,354 |
| Feb 23, 2026 | 512.50 | 513.00 | 499.30 | 503.50 | 503.50 | -1.76% | 7,258 |
| Feb 20, 2026 | 495.60 | 519.90 | 495.60 | 512.50 | 512.50 | 3.41% | 7,680 |
| Feb 19, 2026 | 505.30 | 502.00 | 483.50 | 495.60 | 495.60 | -1.92% | 3,777 |
| Feb 18, 2026 | 533.70 | 520.70 | 501.70 | 505.30 | 505.30 | -5.32% | 6,455 |
| Feb 17, 2026 | 548.80 | 548.80 | 527.20 | 533.70 | 533.70 | -2.75% | 4,546 |
| Feb 16, 2026 | 546.70 | 554.70 | 540.00 | 548.80 | 548.80 | 0.38% | 1,452 |
| Feb 13, 2026 | 555.00 | 555.00 | 555.00 | 546.70 | 546.70 | 0.42% | 77 |
| Feb 12, 2026 | 552.60 | 555.00 | 542.00 | 544.40 | 544.40 | -1.48% | 1,007 |
| Feb 11, 2026 | 548.30 | 553.30 | 536.20 | 552.60 | 552.60 | 0.78% | 5,468 |
| Feb 10, 2026 | 519.00 | 555.40 | 518.00 | 548.30 | 548.30 | 5.73% | 39,556 |
| Feb 9, 2026 | 491.80 | 519.00 | 491.80 | 518.60 | 518.60 | 5.45% | 137,516 |
| Feb 6, 2026 | 492.90 | 492.90 | 485.00 | 491.80 | 491.80 | -0.22% | 4,673 |
| Feb 5, 2026 | 519.00 | 510.10 | 479.40 | 492.90 | 492.90 | -5.03% | 18,878 |
| Feb 4, 2026 | 522.30 | 531.30 | 515.00 | 519.00 | 519.00 | -0.63% | 652 |
| Feb 3, 2026 | 520.00 | 549.90 | 502.40 | 522.30 | 522.30 | 0.23% | 43,382 |
| Feb 2, 2026 | 555.00 | 555.00 | 516.20 | 521.10 | 521.10 | -5.92% | 28,429 |
| Jan 30, 2026 | 608.80 | 608.80 | 530.10 | 553.90 | 553.90 | -5.17% | 23,643 |
| Jan 29, 2026 | 524.30 | 603.00 | 537.60 | 584.10 | 584.10 | 11.41% | 166,704 |
| Jan 28, 2026 | 482.20 | 537.60 | 482.10 | 524.30 | 524.30 | 8.73% | 73,111 |
| Jan 27, 2026 | 445.10 | 488.70 | 447.90 | 482.20 | 482.20 | 8.34% | 35,261 |
| Jan 26, 2026 | 445.20 | 447.00 | 437.30 | 445.10 | 445.10 | -0.02% | 5,374 |
| Jan 23, 2026 | 448.50 | 448.50 | 443.60 | 445.20 | 445.20 | 2.56% | 2,586 |
| Jan 22, 2026 | 414.30 | 435.10 | 414.30 | 434.10 | 434.10 | 4.78% | 13,835 |
| Jan 21, 2026 | 415.90 | 418.90 | 407.90 | 414.30 | 414.30 | -0.38% | 6,244 |
| Jan 20, 2026 | 420.40 | 422.30 | 412.80 | 415.90 | 415.90 | -1.07% | 4,648 |
| Jan 19, 2026 | 424.10 | 422.10 | 420.00 | 420.40 | 420.40 | -0.87% | 2,585 |
| Jan 16, 2026 | 425.80 | 424.10 | 423.90 | 424.10 | 424.10 | -0.40% | 2,032 |
| Jan 15, 2026 | 430.00 | 430.10 | 425.40 | 425.80 | 425.80 | -1.00% | 2,591 |
| Jan 14, 2026 | 430.70 | 437.40 | 425.00 | 430.10 | 430.10 | -0.14% | 6,448 |
| Jan 13, 2026 | 431.00 | 428.00 | 428.00 | 430.70 | 430.70 | -0.07% | 51 |
| Jan 12, 2026 | 429.40 | 431.00 | 431.00 | 431.00 | 431.00 | 0.37% | 1,534 |
| Jan 9, 2026 | 429.00 | 429.40 | 429.00 | 429.40 | 429.40 | -1.24% | 532 |
| Jan 8, 2026 | 434.20 | 436.30 | 428.00 | 434.80 | 434.80 | 0.14% | 2,345 |
| Jan 7, 2026 | 443.70 | 451.80 | 428.00 | 434.20 | 434.20 | -2.14% | 15,162 |
| Jan 6, 2026 | 433.00 | 459.70 | 443.10 | 443.70 | 443.70 | 2.47% | 4,121 |
| Jan 5, 2026 | 442.30 | 431.20 | 431.00 | 433.00 | 433.00 | -2.10% | 383 |
| Jan 1, 2026 | 438.60 | 447.50 | 429.60 | 442.30 | 442.30 | 0.84% | 431 |
| Dec 31, 2025 | 437.10 | 443.90 | 437.10 | 438.60 | 438.60 | 0.34% | 11,769 |
| Dec 30, 2025 | 449.30 | 446.00 | 432.20 | 437.10 | 437.10 | -2.72% | 7,018 |
| Dec 29, 2025 | 450.20 | 453.40 | 445.80 | 449.30 | 449.30 | -0.20% | 1,581 |
| Dec 28, 2025 | 449.90 | 468.40 | 443.10 | 450.20 | 450.20 | 1.81% | 8,521 |
| Dec 25, 2025 | 433.90 | 443.80 | 434.70 | 442.20 | 442.20 | 1.91% | 14,011 |
| Dec 24, 2025 | 433.10 | 434.10 | 433.80 | 433.90 | 433.90 | 0.18% | 5,819 |
| Dec 23, 2025 | 440.70 | 435.10 | 431.00 | 433.10 | 433.10 | -1.72% | 9,058 |
| Dec 22, 2025 | 443.40 | 443.00 | 435.10 | 440.70 | 440.70 | -0.61% | 13,418 |
| Dec 21, 2025 | 428.80 | 444.20 | 442.30 | 443.40 | 443.40 | 3.40% | 6,283 |
| Dec 18, 2025 | 427.70 | 436.70 | 425.00 | 428.80 | 428.80 | 0.26% | 7,255 |
| Dec 17, 2025 | 416.60 | 442.30 | 416.60 | 427.70 | 427.70 | 2.66% | 4,230 |
| Dec 16, 2025 | 426.60 | 417.30 | 415.50 | 416.60 | 416.60 | -2.34% | 791 |
| Dec 15, 2025 | 426.90 | 430.40 | 415.80 | 426.60 | 426.60 | -0.07% | 897 |
| Dec 14, 2025 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - | 1,219 |
| Dec 11, 2025 | 419.40 | 427.40 | 417.00 | 426.90 | 426.90 | 1.79% | 38,421 |
| Dec 10, 2025 | 424.40 | 420.00 | 417.20 | 419.40 | 419.40 | -1.18% | 2,023 |
| Dec 9, 2025 | 439.60 | 425.80 | 420.10 | 424.40 | 424.40 | -3.46% | 2,152 |
| Dec 8, 2025 | 437.00 | 440.10 | 426.80 | 439.60 | 439.60 | 0.59% | 5,310 |
| Dec 7, 2025 | 429.60 | 440.70 | 429.60 | 437.00 | 437.00 | 2.03% | 1,151 |
| Dec 4, 2025 | 425.40 | 433.80 | 419.10 | 428.30 | 428.30 | 0.68% | 362 |
| Dec 3, 2025 | 433.60 | 428.30 | 421.00 | 425.40 | 425.40 | -1.89% | 5,445 |
| Dec 2, 2025 | 448.70 | 447.90 | 427.30 | 433.60 | 433.60 | -3.37% | 1,117 |
| Dec 1, 2025 | 430.90 | 450.00 | 434.50 | 448.70 | 448.70 | 4.13% | 2,464 |
| Nov 30, 2025 | 424.70 | 449.90 | 424.70 | 430.90 | 430.90 | 0.84% | 1,845 |
| Nov 27, 2025 | 421.60 | 431.40 | 422.00 | 427.30 | 427.30 | 1.35% | 5,577 |
| Nov 26, 2025 | 438.00 | 431.90 | 418.90 | 421.60 | 421.60 | -3.74% | 14,422 |
| Nov 25, 2025 | 441.60 | 433.50 | 433.50 | 438.00 | 438.00 | -0.82% | 187 |
| Nov 24, 2025 | 430.60 | 467.80 | 440.00 | 441.60 | 441.60 | 2.55% | 2,049 |
| Nov 23, 2025 | 430.60 | 430.60 | 430.60 | 430.60 | 430.60 | - | 57 |
| Nov 20, 2025 | 434.00 | 431.00 | 430.00 | 430.60 | 430.60 | -0.78% | 1,514 |
| Nov 19, 2025 | 446.10 | 442.50 | 431.90 | 434.00 | 434.00 | -2.71% | 8,648 |
| Nov 18, 2025 | 455.50 | 451.00 | 442.00 | 446.10 | 446.10 | -2.06% | 30,867 |
| Nov 17, 2025 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | - | 7 |
| Nov 16, 2025 | 453.20 | 464.60 | 464.60 | 455.50 | 455.50 | 0.51% | 85 |
| Nov 13, 2025 | 465.20 | 463.00 | 451.60 | 453.20 | 453.20 | -2.58% | 4,593 |
| Nov 12, 2025 | 464.60 | 467.80 | 467.80 | 465.20 | 465.20 | 0.13% | 81 |
| Nov 11, 2025 | 461.00 | 466.70 | 464.60 | 464.60 | 464.60 | 0.78% | 3,053 |
| Nov 10, 2025 | 468.90 | 469.00 | 456.10 | 461.00 | 461.00 | -1.68% | 8,657 |
| Nov 9, 2025 | 455.00 | 469.10 | 455.00 | 468.90 | 468.90 | 3.05% | 10,470 |
| Nov 6, 2025 | 465.90 | 455.00 | 455.00 | 455.00 | 455.00 | -2.34% | 3,594 |
| Nov 5, 2025 | 466.10 | 461.70 | 461.70 | 465.90 | 465.90 | -0.04% | 21 |
| Nov 4, 2025 | 469.10 | 461.80 | 461.80 | 466.10 | 466.10 | -0.64% | 171 |
| Nov 3, 2025 | 478.10 | 472.70 | 463.70 | 469.10 | 469.10 | -1.88% | 27,298 |
| Nov 2, 2025 | 481.00 | 482.80 | 476.10 | 478.10 | 478.10 | -0.60% | 11,035 |
| Oct 30, 2025 | 477.90 | 489.10 | 473.90 | 481.00 | 481.00 | 0.65% | 97,370 |
| Oct 29, 2025 | 475.20 | 483.00 | 473.90 | 477.90 | 477.90 | 0.57% | 2,364 |
| Oct 28, 2025 | 498.00 | 498.00 | 469.10 | 475.20 | 475.20 | 0.38% | 3,400 |
| Oct 27, 2025 | 450.00 | 482.60 | 459.00 | 473.40 | 473.40 | 5.20% | 13,472 |
| Oct 26, 2025 | 441.70 | 454.00 | 441.70 | 450.00 | 450.00 | 1.88% | 52,080 |
| Oct 23, 2025 | 458.10 | 448.00 | 430.10 | 441.70 | 441.70 | -3.58% | 380 |
| Oct 22, 2025 | 468.00 | 469.60 | 449.30 | 458.10 | 458.10 | -2.12% | 8,456 |
| Oct 21, 2025 | 465.60 | 469.00 | 453.50 | 468.00 | 468.00 | 0.52% | 5,210 |
| Oct 20, 2025 | 469.70 | 468.00 | 453.40 | 465.60 | 465.60 | -0.87% | 1,681 |
| Oct 19, 2025 | 476.50 | 477.00 | 464.20 | 469.70 | 469.70 | -1.43% | 157,458 |
| Oct 16, 2025 | 479.10 | 479.10 | 473.80 | 476.50 | 476.50 | -0.54% | 216 |