Elspec Engineering Ltd (TLV:ELSPC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 448.30
-1.20 (-0.27%)
Apr 28, 2026, 5:24 PM IDT
Elspec Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 449.50 | 455.30 | 447.30 | 448.30 | 448.30 | -0.27% | 5,593 |
| Apr 27, 2026 | 450.00 | 442.90 | 442.90 | 449.50 | 449.50 | -0.11% | 31 |
| Apr 24, 2026 | 450.00 | 442.30 | 442.30 | 450.00 | 450.00 | - | 1 |
| Apr 23, 2026 | 444.80 | 450.00 | 440.20 | 450.00 | 450.00 | -0.55% | 33,371 |
| Apr 20, 2026 | 453.90 | 453.90 | 446.00 | 452.50 | 444.78 | -0.31% | 1,581 |
| Apr 17, 2026 | 452.90 | 459.90 | 459.90 | 453.90 | 446.15 | 0.22% | 64 |
| Apr 16, 2026 | 454.70 | 444.10 | 444.10 | 452.90 | 445.17 | -0.40% | 75 |
| Apr 15, 2026 | 448.50 | 454.90 | 454.00 | 454.70 | 446.94 | 1.38% | 1,363 |
| Apr 14, 2026 | 453.10 | 450.00 | 445.70 | 448.50 | 440.85 | -1.02% | 1,034 |
| Apr 13, 2026 | 468.60 | 457.20 | 447.50 | 453.10 | 445.37 | -3.31% | 3,691 |
| Apr 10, 2026 | 462.40 | 474.20 | 474.20 | 468.60 | 460.60 | 1.34% | 227 |
| Apr 9, 2026 | 468.90 | 480.00 | 455.00 | 462.40 | 454.51 | -1.39% | 6,428 |
| Apr 6, 2026 | 467.00 | 475.40 | 467.00 | 468.90 | 460.90 | 0.41% | 135 |
| Apr 3, 2026 | 465.90 | 471.70 | 471.70 | 467.00 | 459.03 | 0.24% | 81 |
| Mar 31, 2026 | 465.90 | 465.90 | 465.90 | 465.90 | 457.95 | - | 62 |
| Mar 30, 2026 | 472.80 | 468.10 | 455.00 | 465.90 | 457.95 | -1.46% | 2,111 |
| Mar 27, 2026 | 488.20 | 488.20 | 455.70 | 472.80 | 464.73 | -3.15% | 31,157 |
| Mar 26, 2026 | 510.40 | 495.10 | 470.40 | 488.20 | 479.87 | -4.35% | 6,732 |
| Mar 25, 2026 | 507.00 | 517.00 | 491.10 | 510.40 | 501.69 | -0.45% | 6,584 |
| Mar 24, 2026 | 522.00 | 519.40 | 507.00 | 512.70 | 503.95 | -1.78% | 2,599 |
| Mar 23, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 513.09 | - | 37 |
| Mar 20, 2026 | 516.00 | 522.00 | 522.00 | 522.00 | 513.09 | 1.16% | 504 |
| Mar 19, 2026 | 513.30 | 520.80 | 513.30 | 516.00 | 507.19 | 0.53% | 5,032 |
| Mar 18, 2026 | 505.20 | 523.00 | 505.20 | 513.30 | 504.54 | 1.60% | 123,515 |
| Mar 17, 2026 | 499.90 | 510.20 | 495.00 | 505.20 | 496.58 | 1.06% | 742 |
| Mar 16, 2026 | 520.50 | 505.10 | 499.00 | 499.90 | 491.37 | -3.96% | 5,058 |
| Mar 13, 2026 | 522.00 | 516.00 | 516.00 | 520.50 | 511.62 | -0.29% | 93 |
| Mar 12, 2026 | 541.60 | 522.00 | 522.00 | 522.00 | 513.09 | -3.62% | 449 |
| Mar 11, 2026 | 542.90 | 549.60 | 527.00 | 541.60 | 532.36 | -0.24% | 5,251 |
| Mar 10, 2026 | 539.00 | 543.00 | 526.10 | 542.90 | 533.63 | 0.72% | 503 |
| Mar 9, 2026 | 534.90 | 539.00 | 539.00 | 539.00 | 529.80 | 0.77% | 572 |
| Mar 6, 2026 | 530.50 | 540.00 | 530.50 | 534.90 | 525.77 | 0.83% | 2,052 |
| Mar 5, 2026 | 540.00 | 540.00 | 527.00 | 530.50 | 521.45 | 0.78% | 5,859 |
| Mar 4, 2026 | 535.50 | 537.00 | 521.50 | 526.40 | 517.42 | -1.70% | 2,563 |
| Mar 2, 2026 | 537.00 | 540.00 | 520.10 | 535.50 | 526.36 | -0.28% | 18,118 |
| Feb 27, 2026 | 519.10 | 557.90 | 520.00 | 537.00 | 527.84 | 3.45% | 6,879 |
| Feb 26, 2026 | 477.00 | 519.30 | 484.70 | 519.10 | 510.24 | 8.83% | 23,982 |
| Feb 25, 2026 | 487.90 | 486.50 | 469.10 | 477.00 | 468.86 | -2.23% | 4,225 |
| Feb 24, 2026 | 503.50 | 497.90 | 475.00 | 487.90 | 479.57 | -3.10% | 10,354 |
| Feb 23, 2026 | 512.50 | 513.00 | 499.30 | 503.50 | 494.91 | -1.76% | 7,258 |
| Feb 20, 2026 | 495.60 | 519.90 | 495.60 | 512.50 | 503.75 | 3.41% | 7,680 |
| Feb 19, 2026 | 505.30 | 502.00 | 483.50 | 495.60 | 487.14 | -1.92% | 3,777 |
| Feb 18, 2026 | 533.70 | 520.70 | 501.70 | 505.30 | 496.68 | -5.32% | 6,455 |
| Feb 17, 2026 | 548.80 | 548.80 | 527.20 | 533.70 | 524.59 | -2.75% | 4,546 |
| Feb 16, 2026 | 546.70 | 554.70 | 540.00 | 548.80 | 539.43 | 0.38% | 1,452 |
| Feb 13, 2026 | 555.00 | 555.00 | 555.00 | 546.70 | 537.37 | 0.42% | 77 |
| Feb 12, 2026 | 552.60 | 555.00 | 542.00 | 544.40 | 535.11 | -1.48% | 1,007 |
| Feb 11, 2026 | 548.30 | 553.30 | 536.20 | 552.60 | 543.17 | 0.78% | 5,468 |
| Feb 10, 2026 | 519.00 | 555.40 | 518.00 | 548.30 | 538.94 | 5.73% | 39,556 |
| Feb 9, 2026 | 491.80 | 519.00 | 491.80 | 518.60 | 509.75 | 5.45% | 137,516 |
| Feb 6, 2026 | 492.90 | 492.90 | 485.00 | 491.80 | 483.41 | -0.22% | 4,673 |
| Feb 5, 2026 | 519.00 | 510.10 | 479.40 | 492.90 | 484.49 | -5.03% | 18,878 |
| Feb 4, 2026 | 522.30 | 531.30 | 515.00 | 519.00 | 510.14 | -0.63% | 652 |
| Feb 3, 2026 | 520.00 | 549.90 | 502.40 | 522.30 | 513.39 | 0.23% | 43,382 |
| Feb 2, 2026 | 555.00 | 555.00 | 516.20 | 521.10 | 512.21 | -5.92% | 28,429 |
| Jan 30, 2026 | 608.80 | 608.80 | 530.10 | 553.90 | 544.45 | -5.17% | 23,643 |
| Jan 29, 2026 | 524.30 | 603.00 | 537.60 | 584.10 | 574.13 | 11.41% | 166,704 |
| Jan 28, 2026 | 482.20 | 537.60 | 482.10 | 524.30 | 515.35 | 8.73% | 73,111 |
| Jan 27, 2026 | 445.10 | 488.70 | 447.90 | 482.20 | 473.97 | 8.34% | 35,261 |
| Jan 26, 2026 | 445.20 | 447.00 | 437.30 | 445.10 | 437.50 | -0.02% | 5,374 |
| Jan 23, 2026 | 448.50 | 448.50 | 443.60 | 445.20 | 437.60 | 2.56% | 2,586 |
| Jan 22, 2026 | 414.30 | 435.10 | 414.30 | 434.10 | 426.69 | 4.78% | 13,835 |
| Jan 21, 2026 | 415.90 | 418.90 | 407.90 | 414.30 | 407.23 | -0.38% | 6,244 |
| Jan 20, 2026 | 420.40 | 422.30 | 412.80 | 415.90 | 408.80 | -1.07% | 4,648 |
| Jan 19, 2026 | 424.10 | 422.10 | 420.00 | 420.40 | 413.23 | -0.87% | 2,585 |
| Jan 16, 2026 | 425.80 | 424.10 | 423.90 | 424.10 | 416.86 | -0.40% | 2,032 |
| Jan 15, 2026 | 430.00 | 430.10 | 425.40 | 425.80 | 418.53 | -1.00% | 2,591 |
| Jan 14, 2026 | 430.70 | 437.40 | 425.00 | 430.10 | 422.76 | -0.14% | 6,448 |
| Jan 13, 2026 | 431.00 | 428.00 | 428.00 | 430.70 | 423.35 | -0.07% | 51 |
| Jan 12, 2026 | 429.40 | 431.00 | 431.00 | 431.00 | 423.64 | 0.37% | 1,534 |
| Jan 9, 2026 | 429.00 | 429.40 | 429.00 | 429.40 | 422.07 | -1.24% | 532 |
| Jan 8, 2026 | 434.20 | 436.30 | 428.00 | 434.80 | 427.38 | 0.14% | 2,345 |
| Jan 7, 2026 | 443.70 | 451.80 | 428.00 | 434.20 | 426.79 | -2.14% | 15,162 |
| Jan 6, 2026 | 433.00 | 459.70 | 443.10 | 443.70 | 436.13 | 2.47% | 4,121 |
| Jan 5, 2026 | 442.30 | 431.20 | 431.00 | 433.00 | 425.61 | -2.10% | 383 |
| Jan 1, 2026 | 438.60 | 447.50 | 429.60 | 442.30 | 434.75 | 0.84% | 431 |
| Dec 31, 2025 | 437.10 | 443.90 | 437.10 | 438.60 | 431.11 | 0.34% | 11,769 |
| Dec 30, 2025 | 449.30 | 446.00 | 432.20 | 437.10 | 429.64 | -2.72% | 7,018 |
| Dec 29, 2025 | 450.20 | 453.40 | 445.80 | 449.30 | 441.63 | -0.20% | 1,581 |
| Dec 28, 2025 | 449.90 | 468.40 | 443.10 | 450.20 | 442.52 | 1.81% | 8,521 |
| Dec 25, 2025 | 433.90 | 443.80 | 434.70 | 442.20 | 434.65 | 1.91% | 14,011 |
| Dec 24, 2025 | 433.10 | 434.10 | 433.80 | 433.90 | 426.49 | 0.18% | 5,819 |
| Dec 23, 2025 | 440.70 | 435.10 | 431.00 | 433.10 | 425.71 | -1.72% | 9,058 |
| Dec 22, 2025 | 443.40 | 443.00 | 435.10 | 440.70 | 433.18 | -0.61% | 13,418 |
| Dec 21, 2025 | 428.80 | 444.20 | 442.30 | 443.40 | 435.83 | 3.40% | 6,283 |
| Dec 18, 2025 | 427.70 | 436.70 | 425.00 | 428.80 | 421.48 | 0.26% | 7,255 |
| Dec 17, 2025 | 416.60 | 442.30 | 416.60 | 427.70 | 420.40 | 2.66% | 4,230 |
| Dec 16, 2025 | 426.60 | 417.30 | 415.50 | 416.60 | 409.49 | -2.34% | 791 |
| Dec 15, 2025 | 426.90 | 430.40 | 415.80 | 426.60 | 419.32 | -0.07% | 897 |
| Dec 14, 2025 | 426.90 | 426.90 | 426.90 | 426.90 | 419.61 | - | 1,219 |
| Dec 11, 2025 | 419.40 | 427.40 | 417.00 | 426.90 | 419.61 | 1.79% | 38,421 |
| Dec 10, 2025 | 424.40 | 420.00 | 417.20 | 419.40 | 412.24 | -1.18% | 2,023 |
| Dec 9, 2025 | 439.60 | 425.80 | 420.10 | 424.40 | 417.16 | -3.46% | 2,152 |
| Dec 8, 2025 | 437.00 | 440.10 | 426.80 | 439.60 | 432.10 | 0.59% | 5,310 |
| Dec 7, 2025 | 429.60 | 440.70 | 429.60 | 437.00 | 429.54 | 2.03% | 1,151 |
| Dec 4, 2025 | 425.40 | 433.80 | 419.10 | 428.30 | 420.99 | 0.68% | 362 |
| Dec 3, 2025 | 433.60 | 428.30 | 421.00 | 425.40 | 418.14 | -1.89% | 5,445 |
| Dec 2, 2025 | 448.70 | 447.90 | 427.30 | 433.60 | 426.20 | -3.37% | 1,117 |
| Dec 1, 2025 | 430.90 | 450.00 | 434.50 | 448.70 | 441.04 | 4.13% | 2,464 |
| Nov 30, 2025 | 424.70 | 449.90 | 424.70 | 430.90 | 423.55 | 0.84% | 1,845 |