Electra Limited (TLV:ELTR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 9,800.00
-143.00 (-1.44%)
At close: Dec 4, 2025
Electra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10,000.00 | 10,000.00 | 9,708.00 | 9,800.00 | 9,800.00 | -1.44% | 59,132 |
| Dec 3, 2025 | 10,190.00 | 10,310.00 | 9,900.00 | 9,943.00 | 9,943.00 | -3.00% | 55,123 |
| Dec 2, 2025 | 10,250.00 | 10,310.00 | 9,985.00 | 10,250.00 | 10,250.00 | - | 54,785 |
| Dec 1, 2025 | 10,400.00 | 10,400.00 | 10,110.00 | 10,250.00 | 10,250.00 | -1.44% | 36,352 |
| Nov 30, 2025 | 10,040.00 | 10,500.00 | 9,999.00 | 10,400.00 | 10,400.00 | 3.59% | 38,260 |
| Nov 27, 2025 | 10,010.00 | 10,070.00 | 9,900.00 | 10,040.00 | 10,040.00 | 0.40% | 48,171 |
| Nov 26, 2025 | 10,050.00 | 10,120.00 | 9,932.00 | 10,000.00 | 10,000.00 | -0.50% | 43,836 |
| Nov 25, 2025 | 10,370.00 | 10,370.00 | 9,860.00 | 10,050.00 | 10,050.00 | -3.92% | 111,018 |
| Nov 24, 2025 | 10,020.00 | 10,540.00 | 9,990.00 | 10,460.00 | 10,460.00 | 4.39% | 69,173 |
| Nov 23, 2025 | 10,300.00 | 10,310.00 | 10,020.00 | 10,020.00 | 10,020.00 | -2.72% | 19,690 |
| Nov 20, 2025 | 10,430.00 | 10,550.00 | 10,130.00 | 10,300.00 | 10,300.00 | -2.09% | 61,501 |
| Nov 19, 2025 | 10,780.00 | 10,880.00 | 10,330.00 | 10,520.00 | 10,520.00 | -3.04% | 54,999 |
| Nov 18, 2025 | 11,050.00 | 11,120.00 | 10,670.00 | 10,850.00 | 10,850.00 | -1.81% | 69,034 |
| Nov 17, 2025 | 10,980.00 | 11,140.00 | 10,780.00 | 11,050.00 | 11,050.00 | 0.09% | 111,617 |
| Nov 16, 2025 | 10,970.00 | 11,100.00 | 10,850.00 | 11,040.00 | 11,040.00 | 0.36% | 23,868 |
| Nov 13, 2025 | 10,930.00 | 11,100.00 | 10,870.00 | 11,000.00 | 11,000.00 | 0.55% | 39,768 |
| Nov 12, 2025 | 10,550.00 | 10,990.00 | 10,550.00 | 10,940.00 | 10,940.00 | 2.92% | 57,270 |
| Nov 11, 2025 | 10,600.00 | 10,700.00 | 10,470.00 | 10,630.00 | 10,630.00 | 1.14% | 31,506 |
| Nov 10, 2025 | 10,480.00 | 10,600.00 | 10,330.00 | 10,510.00 | 10,510.00 | 1.74% | 33,539 |
| Nov 9, 2025 | 10,230.00 | 10,330.00 | 10,180.00 | 10,330.00 | 10,330.00 | 1.27% | 16,009 |
| Nov 6, 2025 | 10,480.00 | 10,580.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.67% | 239,012 |
| Nov 5, 2025 | 10,450.00 | 10,560.00 | 10,230.00 | 10,480.00 | 10,480.00 | 0.29% | 29,639 |
| Nov 4, 2025 | 10,460.00 | 10,540.00 | 10,310.00 | 10,450.00 | 10,450.00 | -0.10% | 39,779 |
| Nov 3, 2025 | 10,620.00 | 10,740.00 | 10,460.00 | 10,460.00 | 10,460.00 | -1.51% | 36,809 |
| Nov 2, 2025 | 10,340.00 | 10,650.00 | 10,250.00 | 10,620.00 | 10,620.00 | 2.71% | 17,190 |
| Oct 30, 2025 | 10,480.00 | 10,810.00 | 10,320.00 | 10,340.00 | 10,340.00 | -1.34% | 60,245 |
| Oct 29, 2025 | 10,320.00 | 10,680.00 | 10,250.00 | 10,480.00 | 10,480.00 | 1.55% | 69,212 |
| Oct 28, 2025 | 10,410.00 | 10,490.00 | 10,210.00 | 10,320.00 | 10,320.00 | -0.86% | 45,817 |
| Oct 27, 2025 | 10,690.00 | 10,690.00 | 10,260.00 | 10,410.00 | 10,410.00 | -0.76% | 53,706 |
| Oct 26, 2025 | 10,360.00 | 10,630.00 | 10,350.00 | 10,490.00 | 10,490.00 | 1.84% | 18,896 |
| Oct 23, 2025 | 10,490.00 | 10,600.00 | 10,220.00 | 10,300.00 | 10,300.00 | -1.81% | 133,061 |
| Oct 22, 2025 | 10,600.00 | 10,740.00 | 10,460.00 | 10,490.00 | 10,490.00 | -1.04% | 72,096 |
| Oct 21, 2025 | 10,990.00 | 10,990.00 | 10,530.00 | 10,600.00 | 10,600.00 | -3.55% | 64,912 |
| Oct 20, 2025 | 11,350.00 | 11,390.00 | 10,660.00 | 10,990.00 | 10,990.00 | -1.96% | 72,594 |
| Oct 19, 2025 | 10,930.00 | 11,230.00 | 10,400.00 | 11,210.00 | 11,210.00 | 2.55% | 90,139 |
| Oct 16, 2025 | 10,730.50 | 11,145.50 | 10,715.50 | 10,931.50 | 10,931.50 | 1.59% | 128,100 |
| Oct 15, 2025 | 10,986.50 | 11,075.00 | 10,717.00 | 10,760.00 | 10,760.00 | -1.56% | 128,480 |
| Oct 12, 2025 | 10,950.00 | 10,950.00 | 10,746.00 | 10,930.50 | 10,930.50 | -0.18% | 31,840 |
| Oct 9, 2025 | 10,250.00 | 10,950.00 | 10,250.00 | 10,950.00 | 10,950.00 | 7.22% | 103,380 |
| Oct 8, 2025 | 10,002.50 | 10,212.50 | 9,795.50 | 10,212.50 | 10,212.50 | 2.13% | 44,680 |
| Oct 5, 2025 | 9,819.00 | 10,234.50 | 9,800.00 | 10,000.00 | 10,000.00 | 3.65% | 68,040 |
| Sep 30, 2025 | 9,004.50 | 9,700.00 | 9,003.00 | 9,648.00 | 9,648.00 | 8.22% | 111,200 |
| Sep 29, 2025 | 8,990.00 | 9,153.50 | 8,885.00 | 8,915.50 | 8,915.50 | -0.83% | 79,880 |
| Sep 28, 2025 | 8,748.50 | 9,005.00 | 8,740.00 | 8,990.00 | 8,990.00 | 5.15% | 37,020 |
| Sep 25, 2025 | 8,625.00 | 8,734.50 | 8,513.50 | 8,550.00 | 8,550.00 | 0.57% | 91,880 |
| Sep 21, 2025 | 8,672.00 | 8,696.50 | 8,383.50 | 8,501.50 | 8,501.50 | -1.97% | 33,340 |
| Sep 18, 2025 | 8,523.00 | 8,811.50 | 8,485.50 | 8,672.00 | 8,672.00 | 1.75% | 92,920 |
| Sep 17, 2025 | 8,943.50 | 9,014.50 | 8,514.00 | 8,523.00 | 8,523.00 | -4.70% | 217,780 |
| Sep 16, 2025 | 9,165.00 | 9,165.00 | 8,726.50 | 8,943.50 | 8,943.50 | -2.42% | 164,760 |
| Sep 15, 2025 | 9,392.00 | 9,474.50 | 9,022.50 | 9,165.00 | 9,165.00 | -2.42% | 64,620 |
| Sep 14, 2025 | 9,450.00 | 9,571.00 | 9,250.00 | 9,392.00 | 9,392.00 | -1.24% | 10,840 |
| Sep 11, 2025 | 9,735.00 | 9,735.50 | 9,435.50 | 9,510.00 | 9,510.00 | -2.31% | 47,800 |
| Sep 10, 2025 | 9,843.50 | 9,843.50 | 9,626.50 | 9,735.00 | 9,735.00 | -1.10% | 104,340 |
| Sep 9, 2025 | 9,725.00 | 9,914.50 | 9,590.00 | 9,843.50 | 9,843.50 | 1.22% | 144,100 |
| Sep 8, 2025 | 9,690.50 | 9,930.00 | 9,640.00 | 9,725.00 | 9,725.00 | 0.53% | 34,960 |
| Sep 7, 2025 | 9,719.00 | 9,719.00 | 9,500.00 | 9,674.00 | 9,674.00 | 2.10% | 15,680 |
| Sep 4, 2025 | 9,355.00 | 9,565.00 | 9,289.00 | 9,475.00 | 9,413.65 | 1.28% | 27,340 |
| Sep 3, 2025 | 9,255.00 | 9,400.50 | 9,208.50 | 9,355.00 | 9,294.43 | 1.08% | 80,940 |
| Sep 2, 2025 | 9,542.00 | 9,542.00 | 9,255.00 | 9,255.00 | 9,195.08 | -3.01% | 40,060 |
| Sep 1, 2025 | 9,796.00 | 9,796.00 | 9,519.50 | 9,542.00 | 9,480.22 | -2.59% | 29,480 |
| Aug 31, 2025 | 9,897.50 | 9,926.00 | 9,724.00 | 9,796.00 | 9,732.58 | -1.51% | 11,660 |
| Aug 28, 2025 | 9,872.50 | 9,975.50 | 9,750.00 | 9,946.50 | 9,882.10 | 0.50% | 130,760 |
| Aug 27, 2025 | 9,420.00 | 10,069.50 | 9,420.00 | 9,897.50 | 9,833.42 | 5.07% | 170,720 |
| Aug 26, 2025 | 9,220.00 | 9,420.00 | 9,122.00 | 9,420.00 | 9,359.01 | 2.17% | 93,720 |
| Aug 25, 2025 | 9,454.50 | 9,455.00 | 9,161.50 | 9,220.00 | 9,160.30 | -1.91% | 36,100 |
| Aug 24, 2025 | 9,393.00 | 9,460.50 | 9,310.50 | 9,400.00 | 9,339.14 | 0.07% | 20,260 |
| Aug 21, 2025 | 9,309.50 | 9,393.00 | 9,267.00 | 9,393.00 | 9,332.18 | 0.90% | 31,000 |
| Aug 20, 2025 | 9,542.50 | 9,542.50 | 9,224.00 | 9,309.50 | 9,249.23 | -2.44% | 36,320 |
| Aug 19, 2025 | 9,422.00 | 9,713.00 | 9,422.00 | 9,542.50 | 9,480.72 | 1.28% | 37,180 |
| Aug 18, 2025 | 9,507.50 | 9,585.00 | 9,383.00 | 9,422.00 | 9,361.00 | -0.90% | 19,000 |
| Aug 17, 2025 | 9,420.00 | 9,525.00 | 9,400.00 | 9,507.50 | 9,445.94 | 0.93% | 12,840 |
| Aug 14, 2025 | 9,273.00 | 9,496.50 | 9,220.00 | 9,420.00 | 9,359.01 | 1.59% | 44,940 |
| Aug 13, 2025 | 9,107.00 | 9,360.00 | 9,107.00 | 9,273.00 | 9,212.96 | 1.82% | 59,540 |
| Aug 12, 2025 | 9,396.00 | 9,405.00 | 9,060.50 | 9,107.00 | 9,048.04 | -3.08% | 45,120 |
| Aug 11, 2025 | 9,410.00 | 9,454.50 | 9,245.00 | 9,396.00 | 9,335.17 | -0.15% | 59,800 |
| Aug 10, 2025 | 9,473.00 | 9,590.00 | 9,410.00 | 9,410.00 | 9,349.07 | -0.37% | 29,000 |
| Aug 7, 2025 | 9,495.00 | 9,638.50 | 9,445.00 | 9,445.00 | 9,383.85 | -0.53% | 735,440 |
| Aug 6, 2025 | 9,630.00 | 9,750.00 | 9,443.00 | 9,495.00 | 9,433.52 | -1.40% | 70,060 |
| Aug 5, 2025 | 10,190.00 | 10,179.50 | 9,491.00 | 9,630.00 | 9,567.65 | -5.50% | 105,280 |
| Aug 4, 2025 | 10,308.00 | 10,308.00 | 10,094.50 | 10,190.00 | 10,124.02 | -1.54% | 67,940 |
| Jul 31, 2025 | 10,315.50 | 10,437.00 | 10,167.50 | 10,349.50 | 10,282.49 | 0.33% | 69,500 |
| Jul 30, 2025 | 10,500.00 | 10,507.50 | 10,265.00 | 10,315.50 | 10,248.71 | -1.76% | 39,480 |
| Jul 29, 2025 | 10,443.00 | 10,630.00 | 10,430.00 | 10,500.00 | 10,432.02 | -0.28% | 42,820 |
| Jul 28, 2025 | 10,535.00 | 10,703.00 | 10,480.50 | 10,529.50 | 10,461.33 | -0.05% | 111,380 |
| Jul 27, 2025 | 10,500.00 | 10,749.50 | 10,445.00 | 10,535.00 | 10,466.79 | 0.19% | 41,320 |
| Jul 24, 2025 | 10,750.00 | 10,750.00 | 10,515.00 | 10,515.00 | 10,446.92 | -1.59% | 46,540 |
| Jul 23, 2025 | 10,605.00 | 10,797.50 | 10,469.00 | 10,685.00 | 10,615.82 | 0.76% | 100,060 |
| Jul 22, 2025 | 10,700.00 | 10,822.50 | 10,516.50 | 10,604.50 | 10,535.84 | -0.89% | 69,560 |
| Jul 21, 2025 | 10,850.00 | 10,917.00 | 10,575.50 | 10,700.00 | 10,630.72 | -1.38% | 67,780 |
| Jul 20, 2025 | 10,750.00 | 10,850.00 | 10,700.50 | 10,850.00 | 10,779.75 | 0.93% | 15,280 |
| Jul 17, 2025 | 10,550.50 | 10,750.00 | 10,550.50 | 10,750.00 | 10,680.40 | 1.89% | 90,480 |
| Jul 16, 2025 | 10,595.00 | 10,720.00 | 10,455.00 | 10,550.50 | 10,482.19 | -0.42% | 66,260 |
| Jul 15, 2025 | 10,600.00 | 10,675.00 | 10,500.00 | 10,595.00 | 10,526.40 | -0.01% | 124,520 |
| Jul 14, 2025 | 10,610.00 | 10,707.00 | 10,456.50 | 10,596.50 | 10,527.89 | -0.13% | 81,600 |
| Jul 13, 2025 | 10,870.00 | 10,870.00 | 10,610.00 | 10,610.00 | 10,541.30 | -2.39% | 58,540 |
| Jul 10, 2025 | 10,870.00 | 10,964.00 | 10,751.50 | 10,870.00 | 10,799.62 | - | 53,360 |
| Jul 9, 2025 | 10,745.00 | 10,925.00 | 10,745.00 | 10,870.00 | 10,799.62 | 1.16% | 116,600 |
| Jul 8, 2025 | 10,979.00 | 11,009.50 | 10,597.50 | 10,745.00 | 10,675.43 | -2.13% | 105,840 |
| Jul 7, 2025 | 11,250.00 | 11,250.00 | 10,824.00 | 10,979.00 | 10,907.92 | -2.41% | 77,720 |
| Jul 6, 2025 | 11,103.50 | 11,303.50 | 11,103.50 | 11,250.00 | 11,177.16 | 1.32% | 28,100 |