E & M Computing Ltd. (TLV:EMCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 886.40
+10.30 (1.18%)
At close: Dec 4, 2025
E & M Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 930.00 | 930.00 | 884.50 | 886.40 | 886.40 | 1.00% | 480 |
| Dec 3, 2025 | 882.10 | 882.10 | 875.10 | 877.60 | 876.10 | 0.58% | 190 |
| Dec 2, 2025 | 937.00 | 937.00 | 860.00 | 872.50 | 871.01 | 0.44% | 5,096 |
| Dec 1, 2025 | 967.00 | 967.00 | 860.00 | 868.70 | 867.22 | -5.07% | 43,452 |
| Nov 30, 2025 | 889.90 | 943.60 | 885.00 | 915.10 | 913.54 | 2.83% | 2,260 |
| Nov 27, 2025 | 900.10 | 900.10 | 880.20 | 889.90 | 888.38 | -1.13% | 23,007 |
| Nov 26, 2025 | 900.00 | 910.00 | 900.00 | 900.10 | 898.56 | 0.01% | 26,181 |
| Nov 25, 2025 | 933.20 | 933.20 | 880.00 | 900.00 | 898.46 | -2.60% | 131,558 |
| Nov 24, 2025 | 914.50 | 933.00 | 917.00 | 924.00 | 922.42 | 1.04% | 1,113 |
| Nov 23, 2025 | 901.00 | 915.00 | 901.00 | 914.50 | 912.94 | 1.05% | 11,913 |
| Nov 20, 2025 | 912.30 | 913.10 | 901.00 | 905.00 | 903.45 | -0.67% | 2,775 |
| Nov 19, 2025 | 910.00 | 920.00 | 903.20 | 911.10 | 909.54 | 0.12% | 7,738 |
| Nov 18, 2025 | 910.80 | 910.80 | 906.00 | 910.00 | 908.44 | -0.09% | 10,824 |
| Nov 17, 2025 | 960.00 | 960.00 | 905.00 | 910.80 | 909.24 | -1.15% | 2,043 |
| Nov 16, 2025 | 905.50 | 945.00 | 905.50 | 921.40 | 919.83 | 1.76% | 6,394 |
| Nov 13, 2025 | 960.00 | 960.00 | 905.00 | 905.50 | 903.95 | -1.34% | 10,489 |
| Nov 12, 2025 | 913.30 | 959.90 | 904.00 | 917.80 | 916.23 | 0.49% | 14,526 |
| Nov 11, 2025 | 920.10 | 920.10 | 905.00 | 913.30 | 911.74 | -0.74% | 1,882 |
| Nov 10, 2025 | 937.00 | 937.00 | 920.00 | 920.10 | 918.53 | 1.01% | 33,557 |
| Nov 9, 2025 | 909.10 | 917.10 | 909.10 | 910.90 | 909.34 | 0.20% | 976 |
| Nov 6, 2025 | 901.00 | 916.90 | 901.00 | 909.10 | 907.55 | -2.13% | 13,413 |
| Nov 5, 2025 | 957.80 | 957.80 | 925.00 | 928.90 | 927.31 | -3.02% | 549 |
| Nov 4, 2025 | 960.00 | 960.00 | 935.40 | 957.80 | 956.16 | 2.41% | 1,933 |
| Nov 3, 2025 | 960.00 | 960.00 | 905.20 | 935.30 | 933.70 | -1.31% | 129 |
| Nov 2, 2025 | 945.60 | 951.00 | 945.00 | 947.70 | 946.08 | 0.22% | 1,427 |
| Oct 30, 2025 | 960.00 | 960.00 | 937.70 | 945.60 | 943.98 | -0.39% | 2,772 |
| Oct 29, 2025 | 936.50 | 957.00 | 932.00 | 949.30 | 947.68 | 1.37% | 2,343 |
| Oct 28, 2025 | 937.00 | 937.70 | 922.20 | 936.50 | 934.90 | 3.03% | 8,503 |
| Oct 27, 2025 | 901.50 | 932.10 | 901.50 | 909.00 | 907.45 | 0.83% | 416 |
| Oct 26, 2025 | 897.30 | 930.00 | 899.00 | 901.50 | 899.96 | 0.47% | 1,793 |
| Oct 23, 2025 | 902.00 | 916.60 | 890.90 | 897.30 | 895.77 | 0.41% | 3,457 |
| Oct 22, 2025 | 931.00 | 931.00 | 891.40 | 893.60 | 892.07 | -2.17% | 4,244 |
| Oct 21, 2025 | 999.90 | 999.90 | 901.00 | 913.40 | 911.84 | -0.92% | 429 |
| Oct 20, 2025 | 950.00 | 950.00 | 901.10 | 921.90 | 920.32 | -1.61% | 3,208 |
| Oct 19, 2025 | 938.30 | 938.30 | 929.10 | 937.00 | 935.40 | -0.14% | 1,574 |
| Oct 16, 2025 | 966.00 | 966.00 | 915.00 | 938.30 | 936.70 | -1.16% | 3,499 |
| Oct 15, 2025 | 961.90 | 966.60 | 935.60 | 949.30 | 947.68 | -1.31% | 3,654 |
| Oct 12, 2025 | 966.70 | 966.70 | 923.70 | 961.90 | 960.26 | 1.11% | 1,560 |
| Oct 9, 2025 | 918.40 | 965.90 | 918.40 | 951.30 | 949.67 | 3.58% | 20,437 |
| Oct 8, 2025 | 909.70 | 925.00 | 925.00 | 918.40 | 916.83 | 0.96% | 125 |
| Oct 5, 2025 | 917.00 | 940.00 | 903.40 | 909.70 | 908.15 | 0.70% | 1,483 |
| Sep 30, 2025 | 891.70 | 912.30 | 894.50 | 903.40 | 901.86 | 1.31% | 6,576 |
| Sep 29, 2025 | 898.20 | 896.90 | 890.00 | 891.70 | 890.18 | -0.72% | 1,267 |
| Sep 28, 2025 | 898.00 | 902.00 | 892.00 | 898.20 | 896.66 | 0.02% | 5,592 |
| Sep 25, 2025 | 900.90 | 900.90 | 898.00 | 898.00 | 896.47 | 0.67% | 18,022 |
| Sep 21, 2025 | 893.30 | 893.30 | 892.00 | 892.00 | 890.48 | -0.15% | 3,480 |
| Sep 18, 2025 | 894.20 | 894.20 | 892.00 | 893.30 | 891.77 | -0.10% | 532 |
| Sep 17, 2025 | 899.70 | 892.10 | 892.10 | 894.20 | 892.67 | -0.61% | 158 |
| Sep 16, 2025 | 920.90 | 905.10 | 890.00 | 899.70 | 898.16 | -2.30% | 114,220 |
| Sep 15, 2025 | 930.50 | 930.50 | 919.40 | 920.90 | 919.33 | -1.03% | 3,225 |
| Sep 14, 2025 | 960.00 | 960.00 | 929.80 | 930.50 | 928.91 | - | 20,051 |
| Sep 11, 2025 | 965.00 | 965.00 | 913.20 | 930.50 | 928.91 | 0.19% | 285 |
| Sep 10, 2025 | 965.00 | 965.00 | 904.00 | 928.70 | 927.11 | 0.66% | 2,469 |
| Sep 9, 2025 | 940.00 | 940.00 | 902.80 | 922.60 | 921.02 | 1.05% | 8,439 |
| Sep 8, 2025 | 907.80 | 920.10 | 907.80 | 913.00 | 911.44 | 0.57% | 3,205 |
| Sep 7, 2025 | 908.20 | 908.20 | 905.90 | 907.80 | 906.25 | -0.04% | 2,138 |
| Sep 4, 2025 | 937.60 | 912.60 | 902.00 | 908.20 | 906.65 | -3.14% | 848 |
| Sep 3, 2025 | 994.70 | 994.70 | 927.70 | 937.60 | 936.00 | 1.07% | 5,997 |
| Sep 2, 2025 | 976.00 | 976.00 | 920.00 | 927.70 | 926.11 | 0.79% | 2,361 |
| Sep 1, 2025 | 948.00 | 948.10 | 920.00 | 920.40 | 918.83 | 1.62% | 8,062 |
| Aug 31, 2025 | 906.30 | 907.80 | 891.80 | 905.70 | 901.66 | -0.07% | 1,422 |
| Aug 28, 2025 | 905.00 | 921.30 | 904.90 | 906.30 | 902.25 | 0.55% | 4,973 |
| Aug 27, 2025 | 899.10 | 934.70 | 888.70 | 901.30 | 897.28 | 0.24% | 3,341 |
| Aug 26, 2025 | 930.90 | 920.00 | 885.00 | 899.10 | 895.09 | -3.42% | 2,912 |
| Aug 25, 2025 | 957.40 | 957.40 | 929.00 | 930.90 | 926.74 | -2.77% | 1,764 |
| Aug 24, 2025 | 956.60 | 984.00 | 949.40 | 957.40 | 953.13 | 0.08% | 781 |
| Aug 21, 2025 | 943.90 | 958.00 | 943.90 | 956.60 | 952.33 | 1.35% | 1,158 |
| Aug 20, 2025 | 940.00 | 959.80 | 940.00 | 943.90 | 939.69 | 0.12% | 1,048 |
| Aug 19, 2025 | 981.00 | 981.00 | 936.00 | 942.80 | 938.59 | -2.65% | 691 |
| Aug 18, 2025 | 966.00 | 971.00 | 957.00 | 968.50 | 964.18 | 0.26% | 276 |
| Aug 17, 2025 | 985.00 | 985.20 | 952.70 | 966.00 | 961.69 | 1.72% | 1,394 |
| Aug 14, 2025 | 905.90 | 969.30 | 905.90 | 949.70 | 945.46 | 4.83% | 12,872 |
| Aug 13, 2025 | 890.10 | 975.00 | 890.10 | 905.90 | 901.86 | 1.78% | 3,965 |
| Aug 12, 2025 | 925.00 | 925.00 | 890.00 | 890.10 | 886.13 | -1.10% | 228,593 |
| Aug 11, 2025 | 860.50 | 912.20 | 869.70 | 900.00 | 895.98 | 4.59% | 93,973 |
| Aug 10, 2025 | 862.30 | 880.50 | 842.00 | 860.50 | 856.66 | 0.09% | 10,923 |
| Aug 7, 2025 | 861.50 | 879.90 | 845.90 | 859.70 | 855.86 | -0.21% | 281,683 |
| Aug 6, 2025 | 861.50 | 861.60 | 861.50 | 861.50 | 857.65 | - | 22,586 |
| Aug 5, 2025 | 861.50 | 861.50 | 861.50 | 861.50 | 857.65 | - | 88,517 |
| Aug 4, 2025 | 876.50 | 873.00 | 851.00 | 861.50 | 857.65 | -1.71% | 60,040 |
| Jul 31, 2025 | 919.60 | 919.60 | 865.00 | 876.50 | 872.59 | -0.01% | 24,920 |
| Jul 30, 2025 | 917.80 | 911.10 | 870.00 | 876.60 | 872.69 | -4.49% | 16,051 |
| Jul 29, 2025 | 901.00 | 920.00 | 901.00 | 917.80 | 913.70 | 1.86% | 3,403 |
| Jul 28, 2025 | 928.80 | 943.00 | 900.00 | 901.00 | 896.98 | -2.99% | 73,610 |
| Jul 27, 2025 | 945.40 | 919.00 | 919.00 | 928.80 | 924.65 | -1.76% | 145 |
| Jul 24, 2025 | 939.20 | 950.00 | 939.20 | 945.40 | 941.18 | 0.66% | 4,844 |
| Jul 23, 2025 | 936.80 | 951.00 | 936.70 | 939.20 | 935.01 | 0.78% | 7,959 |
| Jul 22, 2025 | 940.00 | 933.00 | 907.50 | 931.90 | 927.74 | -0.86% | 27,336 |
| Jul 21, 2025 | 936.80 | 945.00 | 927.00 | 940.00 | 935.80 | 0.34% | 15,252 |
| Jul 20, 2025 | 947.00 | 947.00 | 947.00 | 936.80 | 932.62 | 0.09% | 16 |
| Jul 17, 2025 | 940.90 | 945.80 | 907.00 | 936.00 | 931.82 | -0.52% | 34,727 |
| Jul 16, 2025 | 926.60 | 942.60 | 925.10 | 940.90 | 936.70 | 1.54% | 41,467 |
| Jul 15, 2025 | 847.20 | 947.00 | 849.90 | 926.60 | 922.46 | 9.37% | 479,006 |
| Jul 14, 2025 | 847.20 | 847.20 | 841.50 | 847.20 | 843.42 | - | 7,406 |
| Jul 13, 2025 | 859.40 | 860.00 | 841.00 | 847.20 | 843.42 | -1.42% | 2,839 |
| Jul 10, 2025 | 860.00 | 860.00 | 854.40 | 859.40 | 855.56 | 0.17% | 2,823 |
| Jul 9, 2025 | 859.80 | 859.80 | 855.00 | 857.90 | 854.07 | 0.29% | 32,833 |
| Jul 8, 2025 | 854.60 | 855.50 | 843.90 | 855.40 | 851.58 | 0.09% | 33,909 |
| Jul 7, 2025 | 852.80 | 859.80 | 851.10 | 854.60 | 850.78 | 0.21% | 6,074 |
| Jul 6, 2025 | 852.00 | 867.00 | 840.10 | 852.80 | 848.99 | 0.09% | 10,313 |