Elspec Engineering Ltd (TLV:ELSPC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 419.10
-6.30 (-1.48%)
Dec 4, 2025, 5:24 PM IDT
Elspec Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 481.90 | 482.30 | 470.60 | 479.10 | 479.10 | -0.58% | 8,732 |
| Oct 12, 2025 | 479.60 | 508.60 | 479.30 | 481.90 | 481.90 | 0.48% | 2,069 |
| Oct 9, 2025 | 476.70 | 479.70 | 479.70 | 479.60 | 479.60 | 0.61% | 411 |
| Oct 8, 2025 | 474.90 | 489.60 | 474.90 | 476.70 | 476.70 | 0.40% | 18,608 |
| Oct 5, 2025 | 477.00 | 497.00 | 463.30 | 474.80 | 474.80 | 2.48% | 10,487 |
| Sep 30, 2025 | 447.10 | 466.70 | 450.00 | 463.30 | 463.30 | 3.62% | 6,753 |
| Sep 29, 2025 | 428.30 | 460.10 | 430.40 | 447.10 | 447.10 | 4.39% | 8,628 |
| Sep 28, 2025 | 419.40 | 446.20 | 411.60 | 428.30 | 428.30 | 2.12% | 52,085 |
| Sep 25, 2025 | 429.00 | 428.90 | 415.00 | 419.40 | 419.40 | -2.24% | 8,730 |
| Sep 21, 2025 | 441.40 | 431.80 | 422.10 | 429.00 | 429.00 | -2.81% | 6,711 |
| Sep 18, 2025 | 445.70 | 445.70 | 431.20 | 441.40 | 441.40 | -0.96% | 7,392 |
| Sep 17, 2025 | 467.80 | 462.60 | 441.20 | 445.70 | 445.70 | -4.72% | 10,260 |
| Sep 16, 2025 | 475.50 | 475.00 | 460.00 | 467.80 | 467.80 | -1.62% | 9,371 |
| Sep 15, 2025 | 475.70 | 477.90 | 470.00 | 475.50 | 475.50 | -0.04% | 4,475 |
| Sep 14, 2025 | 475.70 | 476.50 | 462.40 | 475.70 | 475.70 | - | 2,338 |
| Sep 11, 2025 | 477.50 | 477.50 | 462.40 | 475.70 | 475.70 | -0.38% | 1,407 |
| Sep 10, 2025 | 499.00 | 499.00 | 472.00 | 477.50 | 477.50 | 1.88% | 3,188 |
| Sep 9, 2025 | 473.30 | 471.80 | 462.40 | 468.70 | 468.70 | -0.97% | 2,624 |
| Sep 8, 2025 | 484.80 | 482.10 | 466.20 | 473.30 | 473.30 | -2.37% | 8,759 |
| Sep 7, 2025 | 515.90 | 515.90 | 482.00 | 484.80 | 484.80 | 0.77% | 4,227 |
| Sep 4, 2025 | 481.80 | 485.00 | 476.00 | 481.10 | 481.10 | -0.15% | 8,723 |
| Sep 3, 2025 | 501.80 | 489.90 | 477.10 | 481.80 | 481.80 | -3.99% | 1,950 |
| Sep 2, 2025 | 503.90 | 503.90 | 487.10 | 501.80 | 501.80 | -0.42% | 1,148 |
| Sep 1, 2025 | 504.30 | 504.30 | 503.60 | 503.90 | 503.90 | -0.08% | 3,154 |
| Aug 31, 2025 | 529.00 | 529.00 | 501.00 | 504.30 | 504.30 | -1.79% | 377 |
| Aug 28, 2025 | 555.20 | 555.20 | 476.00 | 513.50 | 513.50 | -7.51% | 97,629 |
| Aug 27, 2025 | 549.40 | 556.10 | 549.40 | 555.20 | 555.20 | 1.06% | 1,540 |
| Aug 26, 2025 | 531.80 | 568.90 | 538.00 | 549.40 | 549.40 | 3.31% | 5,237 |
| Aug 25, 2025 | 525.50 | 532.50 | 525.50 | 531.80 | 531.80 | 1.20% | 840 |
| Aug 24, 2025 | 539.00 | 540.00 | 525.00 | 525.50 | 525.50 | -2.50% | 22,867 |
| Aug 21, 2025 | 546.10 | 539.10 | 539.00 | 539.00 | 539.00 | -1.30% | 3,685 |
| Aug 20, 2025 | 549.90 | 551.90 | 539.10 | 546.10 | 546.10 | -0.69% | 221 |
| Aug 19, 2025 | 542.50 | 563.20 | 542.00 | 549.90 | 549.90 | 1.36% | 13,896 |
| Aug 18, 2025 | 541.00 | 552.00 | 539.00 | 542.50 | 542.50 | 0.28% | 7,975 |
| Aug 17, 2025 | 540.60 | 544.60 | 541.00 | 541.00 | 541.00 | 0.07% | 7,920 |
| Aug 14, 2025 | 563.40 | 563.40 | 536.10 | 540.60 | 540.60 | -4.05% | 13,968 |
| Aug 13, 2025 | 548.40 | 570.60 | 552.00 | 563.40 | 563.40 | 2.74% | 3,535 |
| Aug 12, 2025 | 567.60 | 564.10 | 530.00 | 548.40 | 548.40 | -3.38% | 6,835 |
| Aug 11, 2025 | 569.20 | 563.10 | 563.10 | 567.60 | 567.60 | -0.28% | 91 |
| Aug 10, 2025 | 590.00 | 575.60 | 561.20 | 569.20 | 569.20 | -3.53% | 10,852 |
| Aug 7, 2025 | 589.10 | 590.00 | 565.00 | 590.00 | 590.00 | 0.15% | 55,904 |
| Aug 6, 2025 | 576.40 | 589.10 | 586.00 | 589.10 | 589.10 | 2.20% | 2,528 |
| Aug 5, 2025 | 576.40 | 576.40 | 576.40 | 576.40 | 576.40 | - | 104 |
| Aug 4, 2025 | 584.60 | 598.80 | 574.70 | 576.40 | 576.40 | -1.40% | 4,082 |
| Jul 31, 2025 | 585.00 | 599.50 | 573.40 | 584.60 | 584.60 | -0.07% | 8,190 |
| Jul 30, 2025 | 592.60 | 585.00 | 585.00 | 585.00 | 585.00 | -1.28% | 7,123 |
| Jul 29, 2025 | 605.30 | 593.10 | 583.80 | 592.60 | 592.60 | -2.10% | 1,496 |
| Jul 28, 2025 | 619.80 | 619.80 | 619.80 | 605.30 | 605.30 | 0.31% | 35 |
| Jul 27, 2025 | 619.80 | 619.80 | 592.10 | 603.40 | 603.40 | -1.28% | 127 |
| Jul 24, 2025 | 636.70 | 636.70 | 617.10 | 611.20 | 611.20 | 1.21% | 156 |
| Jul 23, 2025 | 595.30 | 609.70 | 590.50 | 603.90 | 603.90 | 1.44% | 1,799 |
| Jul 22, 2025 | 598.90 | 598.90 | 591.00 | 595.30 | 595.30 | -0.60% | 276 |
| Jul 21, 2025 | 603.10 | 608.00 | 594.90 | 598.90 | 598.90 | -0.70% | 1,603 |
| Jul 20, 2025 | 590.00 | 603.10 | 590.00 | 603.10 | 603.10 | - | 219 |
| Jul 17, 2025 | 624.10 | 607.00 | 600.00 | 603.10 | 603.10 | -3.36% | 4,722 |
| Jul 16, 2025 | 642.60 | 635.40 | 622.30 | 624.10 | 624.10 | -2.88% | 1,362 |
| Jul 15, 2025 | 649.70 | 635.80 | 631.00 | 642.60 | 642.60 | -1.09% | 118 |
| Jul 14, 2025 | 651.60 | 643.00 | 643.00 | 649.70 | 649.70 | -0.29% | 67 |
| Jul 13, 2025 | 652.40 | 652.40 | 631.50 | 651.60 | 651.60 | -0.12% | 27 |
| Jul 10, 2025 | 652.30 | 652.90 | 652.90 | 652.40 | 652.40 | 0.02% | 38 |
| Jul 9, 2025 | 646.00 | 655.00 | 654.90 | 652.30 | 652.30 | 0.98% | 213 |
| Jul 8, 2025 | 656.00 | 656.00 | 656.00 | 646.00 | 646.00 | 0.59% | 83 |
| Jul 7, 2025 | 656.00 | 656.00 | 642.00 | 642.20 | 642.20 | 2.77% | 1,180 |
| Jul 6, 2025 | 659.80 | 643.80 | 605.00 | 624.90 | 624.90 | -5.29% | 16,688 |