Electreon Wireless Ltd (TLV:ELWS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 4,974.00
-196.00 (-3.79%)
At close: Mar 9, 2026
Electreon Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,000.00 | 5,100.00 | 4,820.00 | 4,974.00 | 4,974.00 | -3.79% | 42,041 |
| Mar 6, 2026 | 5,470.00 | 5,470.00 | 5,083.00 | 5,170.00 | 5,170.00 | -2.67% | 14,098 |
| Mar 5, 2026 | 5,284.00 | 5,445.00 | 5,075.00 | 5,312.00 | 5,312.00 | 0.23% | 34,854 |
| Mar 4, 2026 | 5,090.00 | 5,496.00 | 4,917.00 | 5,300.00 | 5,300.00 | 2.73% | 68,690 |
| Mar 2, 2026 | 4,850.00 | 5,200.00 | 4,850.00 | 5,159.00 | 5,159.00 | 9.77% | 51,016 |
| Feb 27, 2026 | 4,859.00 | 4,958.00 | 4,700.00 | 4,700.00 | 4,700.00 | -3.27% | 22,162 |
| Feb 26, 2026 | 5,196.00 | 5,196.00 | 4,802.00 | 4,859.00 | 4,859.00 | -4.73% | 30,120 |
| Feb 25, 2026 | 5,382.00 | 5,382.00 | 5,010.00 | 5,100.00 | 5,100.00 | -0.68% | 28,811 |
| Feb 24, 2026 | 5,442.00 | 5,443.00 | 5,120.00 | 5,135.00 | 5,135.00 | -5.64% | 52,394 |
| Feb 23, 2026 | 5,518.00 | 5,530.00 | 5,225.00 | 5,442.00 | 5,442.00 | -1.38% | 64,972 |
| Feb 20, 2026 | 5,512.00 | 5,700.00 | 5,487.00 | 5,518.00 | 5,518.00 | -0.59% | 8,317 |
| Feb 19, 2026 | 5,913.00 | 5,925.00 | 5,524.00 | 5,551.00 | 5,551.00 | -4.67% | 40,856 |
| Feb 18, 2026 | 5,747.00 | 5,975.00 | 5,600.00 | 5,823.00 | 5,823.00 | 1.32% | 35,296 |
| Feb 17, 2026 | 6,000.00 | 6,120.00 | 5,667.00 | 5,747.00 | 5,747.00 | -4.22% | 71,767 |
| Feb 16, 2026 | 6,300.00 | 6,419.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.84% | 76,651 |
| Feb 13, 2026 | 6,299.00 | 6,399.00 | 6,090.00 | 6,305.00 | 6,305.00 | -1.47% | 19,869 |
| Feb 12, 2026 | 6,861.00 | 7,100.00 | 6,325.00 | 6,399.00 | 6,399.00 | -6.73% | 67,749 |
| Feb 11, 2026 | 7,184.00 | 7,199.00 | 6,752.00 | 6,861.00 | 6,861.00 | -4.50% | 98,007 |
| Feb 10, 2026 | 7,551.00 | 7,755.00 | 7,023.00 | 7,184.00 | 7,184.00 | -4.86% | 51,388 |
| Feb 9, 2026 | 7,711.00 | 8,190.00 | 7,372.00 | 7,551.00 | 7,551.00 | -0.49% | 59,726 |
| Feb 6, 2026 | 7,410.00 | 7,759.00 | 7,280.00 | 7,588.00 | 7,588.00 | 2.54% | 26,097 |
| Feb 5, 2026 | 8,470.00 | 8,550.00 | 7,400.00 | 7,400.00 | 7,400.00 | -12.63% | 94,101 |
| Feb 4, 2026 | 7,859.00 | 8,560.00 | 7,795.00 | 8,470.00 | 8,470.00 | 8.59% | 76,300 |
| Feb 3, 2026 | 7,400.00 | 8,060.00 | 7,204.00 | 7,800.00 | 7,800.00 | 5.41% | 76,986 |
| Feb 2, 2026 | 7,120.00 | 7,515.00 | 6,810.00 | 7,400.00 | 7,400.00 | 3.57% | 67,240 |
| Jan 30, 2026 | 7,151.00 | 7,520.00 | 6,851.00 | 7,145.00 | 7,145.00 | 0.63% | 39,701 |
| Jan 29, 2026 | 7,198.00 | 7,538.00 | 6,577.00 | 7,100.00 | 7,100.00 | -1.36% | 109,643 |
| Jan 28, 2026 | 7,338.00 | 7,718.00 | 7,000.00 | 7,198.00 | 7,198.00 | 1.02% | 122,088 |
| Jan 27, 2026 | 5,920.00 | 7,250.00 | 5,920.00 | 7,125.00 | 7,125.00 | 22.13% | 210,732 |
| Jan 26, 2026 | 5,662.00 | 5,960.00 | 5,579.00 | 5,834.00 | 5,834.00 | 3.04% | 21,213 |
| Jan 23, 2026 | 5,569.00 | 5,698.00 | 5,569.00 | 5,662.00 | 5,662.00 | 1.67% | 10,308 |
| Jan 22, 2026 | 5,648.00 | 5,740.00 | 5,555.00 | 5,569.00 | 5,569.00 | 0.34% | 10,711 |
| Jan 21, 2026 | 5,930.00 | 6,150.00 | 5,550.00 | 5,550.00 | 5,550.00 | -8.61% | 59,156 |
| Jan 20, 2026 | 6,181.00 | 6,289.00 | 5,800.00 | 6,073.00 | 6,073.00 | -1.75% | 45,691 |
| Jan 19, 2026 | 6,500.00 | 6,435.00 | 6,100.00 | 6,181.00 | 6,181.00 | -4.91% | 67,876 |
| Jan 16, 2026 | 6,469.00 | 6,500.00 | 6,241.00 | 6,500.00 | 6,500.00 | 0.48% | 19,866 |
| Jan 15, 2026 | 6,380.00 | 6,500.00 | 6,006.00 | 6,469.00 | 6,469.00 | 2.83% | 41,551 |
| Jan 14, 2026 | 6,317.00 | 6,450.00 | 6,020.00 | 6,291.00 | 6,291.00 | 2.84% | 135,741 |
| Jan 13, 2026 | 6,000.00 | 6,198.00 | 5,950.00 | 6,117.00 | 6,117.00 | 1.95% | 51,081 |
| Jan 12, 2026 | 5,555.00 | 6,080.00 | 5,500.00 | 6,000.00 | 6,000.00 | 8.01% | 104,042 |
| Jan 9, 2026 | 5,340.00 | 5,599.00 | 5,340.00 | 5,555.00 | 5,555.00 | 4.03% | 15,743 |
| Jan 8, 2026 | 5,320.00 | 5,452.00 | 5,202.00 | 5,340.00 | 5,340.00 | -0.19% | 20,465 |
| Jan 7, 2026 | 5,380.00 | 5,789.00 | 5,293.00 | 5,350.00 | 5,350.00 | -0.56% | 53,030 |
| Jan 6, 2026 | 5,000.00 | 5,400.00 | 4,885.00 | 5,380.00 | 5,380.00 | 7.43% | 50,347 |
| Jan 5, 2026 | 5,299.00 | 5,300.00 | 5,001.00 | 5,008.00 | 5,008.00 | -3.45% | 41,162 |
| Jan 1, 2026 | 4,702.00 | 5,290.00 | 4,702.00 | 5,187.00 | 5,187.00 | 10.31% | 106,292 |
| Dec 31, 2025 | 4,869.00 | 4,895.00 | 4,630.00 | 4,702.00 | 4,702.00 | -3.43% | 35,648 |
| Dec 30, 2025 | 4,260.00 | 4,894.00 | 4,260.00 | 4,869.00 | 4,869.00 | 14.24% | 80,805 |
| Dec 29, 2025 | 4,355.00 | 4,445.00 | 4,200.00 | 4,262.00 | 4,262.00 | -3.51% | 60,864 |
| Dec 28, 2025 | 4,500.00 | 4,512.00 | 4,400.00 | 4,417.00 | 4,417.00 | -1.93% | 26,150 |
| Dec 25, 2025 | 4,503.00 | 4,519.00 | 4,420.00 | 4,504.00 | 4,504.00 | 0.02% | 15,231 |
| Dec 24, 2025 | 4,474.00 | 4,568.00 | 4,381.00 | 4,503.00 | 4,503.00 | 0.65% | 20,738 |
| Dec 23, 2025 | 4,500.00 | 4,611.00 | 4,430.00 | 4,474.00 | 4,474.00 | -0.58% | 32,849 |
| Dec 22, 2025 | 4,272.00 | 4,526.00 | 4,126.00 | 4,500.00 | 4,500.00 | 5.34% | 67,101 |
| Dec 21, 2025 | 4,450.00 | 4,452.00 | 4,259.00 | 4,272.00 | 4,272.00 | -2.67% | 23,047 |
| Dec 18, 2025 | 4,700.00 | 4,865.00 | 4,370.00 | 4,389.00 | 4,389.00 | -2.10% | 58,903 |
| Dec 17, 2025 | 4,508.00 | 4,676.00 | 4,444.00 | 4,483.00 | 4,483.00 | -0.55% | 41,128 |
| Dec 16, 2025 | 4,710.00 | 4,766.00 | 4,502.00 | 4,508.00 | 4,508.00 | -4.29% | 26,896 |
| Dec 15, 2025 | 4,850.00 | 4,920.00 | 4,699.00 | 4,710.00 | 4,710.00 | -3.44% | 13,630 |
| Dec 14, 2025 | 4,911.00 | 4,963.00 | 4,835.00 | 4,878.00 | 4,878.00 | -0.67% | 16,856 |
| Dec 11, 2025 | 4,738.00 | 4,983.00 | 4,550.00 | 4,911.00 | 4,911.00 | 3.65% | 58,443 |
| Dec 10, 2025 | 4,886.00 | 4,999.00 | 4,712.00 | 4,738.00 | 4,738.00 | -3.03% | 34,930 |
| Dec 9, 2025 | 5,023.00 | 5,055.00 | 4,850.00 | 4,886.00 | 4,886.00 | -2.73% | 27,391 |
| Dec 8, 2025 | 5,120.00 | 5,148.00 | 5,000.00 | 5,023.00 | 5,023.00 | -2.18% | 21,121 |
| Dec 7, 2025 | 5,055.00 | 5,170.00 | 5,055.00 | 5,135.00 | 5,135.00 | 0.79% | 4,723 |
| Dec 4, 2025 | 5,175.00 | 5,238.00 | 5,080.00 | 5,095.00 | 5,095.00 | -1.55% | 16,876 |
| Dec 3, 2025 | 5,206.00 | 5,295.00 | 5,122.00 | 5,175.00 | 5,175.00 | -0.60% | 16,072 |
| Dec 2, 2025 | 5,140.00 | 5,245.00 | 5,082.00 | 5,206.00 | 5,206.00 | 1.21% | 15,367 |
| Dec 1, 2025 | 5,273.00 | 5,243.00 | 5,100.00 | 5,144.00 | 5,144.00 | -2.45% | 19,175 |
| Nov 30, 2025 | 5,200.00 | 5,310.00 | 5,200.00 | 5,273.00 | 5,273.00 | 1.70% | 17,126 |
| Nov 27, 2025 | 5,250.00 | 5,410.00 | 5,163.00 | 5,185.00 | 5,185.00 | -3.36% | 38,035 |
| Nov 26, 2025 | 5,463.00 | 5,470.00 | 5,270.00 | 5,365.00 | 5,365.00 | -1.79% | 23,640 |
| Nov 25, 2025 | 5,555.00 | 5,610.00 | 5,420.00 | 5,463.00 | 5,463.00 | -2.46% | 18,219 |
| Nov 24, 2025 | 5,729.00 | 5,900.00 | 5,585.00 | 5,601.00 | 5,601.00 | -2.23% | 15,162 |
| Nov 23, 2025 | 5,751.00 | 5,833.00 | 5,555.00 | 5,729.00 | 5,729.00 | -0.83% | 14,723 |
| Nov 20, 2025 | 5,915.00 | 6,099.00 | 5,777.00 | 5,777.00 | 5,777.00 | -2.33% | 30,270 |
| Nov 19, 2025 | 6,020.00 | 6,197.00 | 5,901.00 | 5,915.00 | 5,915.00 | 2.34% | 26,368 |
| Nov 18, 2025 | 5,894.00 | 5,950.00 | 5,766.00 | 5,780.00 | 5,780.00 | -1.93% | 25,567 |
| Nov 17, 2025 | 5,918.00 | 5,951.00 | 5,850.00 | 5,894.00 | 5,894.00 | -0.41% | 15,737 |
| Nov 16, 2025 | 5,900.00 | 5,980.00 | 5,900.00 | 5,918.00 | 5,918.00 | 0.31% | 5,906 |
| Nov 13, 2025 | 6,180.00 | 6,194.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.06% | 44,424 |
| Nov 12, 2025 | 5,900.00 | 6,180.00 | 5,900.00 | 6,086.00 | 6,086.00 | 3.15% | 21,306 |
| Nov 11, 2025 | 5,942.00 | 5,953.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.71% | 15,858 |
| Nov 10, 2025 | 6,000.00 | 6,288.00 | 5,901.00 | 5,942.00 | 5,942.00 | 3.00% | 60,036 |
| Nov 9, 2025 | 6,000.00 | 6,000.00 | 5,760.00 | 5,769.00 | 5,769.00 | -3.85% | 15,431 |
| Nov 6, 2025 | 6,050.00 | 6,199.00 | 5,913.00 | 6,000.00 | 6,000.00 | -0.83% | 36,285 |
| Nov 5, 2025 | 6,081.00 | 6,140.00 | 5,922.00 | 6,050.00 | 6,050.00 | -0.51% | 15,203 |
| Nov 4, 2025 | 6,215.00 | 6,215.00 | 6,065.00 | 6,081.00 | 6,081.00 | -1.87% | 7,871 |
| Nov 3, 2025 | 6,215.00 | 6,215.00 | 6,123.00 | 6,197.00 | 6,197.00 | -0.29% | 9,444 |
| Nov 2, 2025 | 6,200.00 | 6,405.00 | 6,175.00 | 6,215.00 | 6,215.00 | 0.89% | 7,030 |
| Oct 30, 2025 | 6,069.00 | 6,198.00 | 5,998.00 | 6,160.00 | 6,160.00 | 1.50% | 23,108 |
| Oct 29, 2025 | 6,066.00 | 6,289.00 | 6,012.00 | 6,069.00 | 6,069.00 | 0.05% | 36,874 |
| Oct 28, 2025 | 5,904.00 | 6,099.00 | 5,845.00 | 6,066.00 | 6,066.00 | 4.59% | 40,775 |
| Oct 27, 2025 | 6,475.00 | 6,702.00 | 5,654.00 | 5,800.00 | 5,800.00 | -9.98% | 113,496 |
| Oct 26, 2025 | 6,500.00 | 6,799.00 | 6,404.00 | 6,443.00 | 6,443.00 | 2.89% | 64,251 |
| Oct 23, 2025 | 6,128.00 | 6,459.00 | 6,128.00 | 6,262.00 | 6,262.00 | 2.19% | 62,565 |
| Oct 22, 2025 | 5,500.00 | 6,270.00 | 5,500.00 | 6,128.00 | 6,128.00 | 10.99% | 77,867 |
| Oct 21, 2025 | 5,735.00 | 5,767.00 | 5,507.00 | 5,521.00 | 5,521.00 | -3.34% | 21,117 |
| Oct 20, 2025 | 5,668.00 | 5,764.00 | 5,542.00 | 5,712.00 | 5,712.00 | 0.78% | 9,815 |
| Oct 19, 2025 | 5,648.00 | 5,694.00 | 5,509.00 | 5,668.00 | 5,668.00 | 0.35% | 9,996 |