E & M Computing Ltd. (TLV:EMCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 759.00
-22.10 (-2.83%)
At close: Mar 9, 2026
E & M Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 774.10 | 787.60 | 787.60 | 781.10 | 781.10 | 0.90% | 135 |
| Mar 5, 2026 | 767.00 | 781.00 | 767.00 | 774.10 | 774.10 | 0.93% | 3,123 |
| Mar 4, 2026 | 783.00 | 783.00 | 754.00 | 767.00 | 767.00 | - | 19,786 |
| Mar 2, 2026 | 783.00 | 783.00 | 760.40 | 767.00 | 767.00 | -1.65% | 2,381 |
| Feb 27, 2026 | 783.10 | 783.10 | 772.00 | 779.90 | 779.90 | -0.41% | 98 |
| Feb 26, 2026 | 790.60 | 775.10 | 775.10 | 783.10 | 783.10 | -0.95% | 107 |
| Feb 25, 2026 | 820.10 | 820.10 | 768.70 | 790.60 | 790.60 | 1.89% | 16,491 |
| Feb 24, 2026 | 812.90 | 812.90 | 770.00 | 775.90 | 775.90 | -4.55% | 5,219 |
| Feb 23, 2026 | 804.70 | 820.10 | 803.00 | 812.90 | 812.90 | 1.02% | 6,658 |
| Feb 20, 2026 | 800.00 | 817.60 | 799.20 | 804.70 | 804.70 | 0.59% | 1,044 |
| Feb 19, 2026 | 801.60 | 806.10 | 789.00 | 800.00 | 800.00 | -0.20% | 3,769 |
| Feb 18, 2026 | 800.00 | 819.90 | 785.60 | 801.60 | 801.60 | 0.20% | 9,828 |
| Feb 17, 2026 | 800.60 | 800.00 | 800.00 | 800.00 | 800.00 | -0.07% | 13,770 |
| Feb 16, 2026 | 818.20 | 818.20 | 792.40 | 800.60 | 800.60 | -2.15% | 16,500 |
| Feb 13, 2026 | 827.90 | 822.00 | 814.20 | 818.20 | 818.20 | -1.17% | 2,692 |
| Feb 12, 2026 | 864.20 | 864.20 | 824.50 | 827.90 | 827.90 | -4.20% | 17,701 |
| Feb 11, 2026 | 868.70 | 865.20 | 864.00 | 864.20 | 864.20 | -0.52% | 3,484 |
| Feb 10, 2026 | 870.00 | 873.60 | 865.00 | 868.70 | 868.70 | -0.15% | 1,709 |
| Feb 9, 2026 | 869.90 | 873.40 | 866.00 | 870.00 | 870.00 | 0.01% | 62,881 |
| Feb 6, 2026 | 870.00 | 870.30 | 867.00 | 869.90 | 869.90 | -0.01% | 100,974 |
| Feb 5, 2026 | 889.50 | 889.50 | 870.00 | 870.00 | 870.00 | -2.19% | 37,656 |
| Feb 4, 2026 | 926.60 | 907.20 | 881.40 | 889.50 | 889.50 | -4.00% | 22,361 |
| Feb 3, 2026 | 917.40 | 930.00 | 890.30 | 926.60 | 926.60 | 1.00% | 4,129 |
| Feb 2, 2026 | 924.20 | 950.10 | 907.30 | 917.40 | 917.40 | -0.74% | 4,231 |
| Jan 30, 2026 | 909.20 | 939.00 | 909.20 | 924.20 | 924.20 | 1.65% | 107 |
| Jan 29, 2026 | 900.20 | 920.50 | 900.20 | 909.20 | 909.20 | 1.00% | 5,209 |
| Jan 28, 2026 | 913.00 | 929.60 | 900.00 | 900.20 | 900.20 | -1.40% | 12,910 |
| Jan 27, 2026 | 914.90 | 916.90 | 890.00 | 913.00 | 913.00 | -0.21% | 12,862 |
| Jan 26, 2026 | 916.30 | 930.00 | 914.50 | 914.90 | 914.90 | -0.15% | 65,003 |
| Jan 23, 2026 | 917.00 | 921.10 | 915.00 | 916.30 | 916.30 | -0.08% | 43,834 |
| Jan 22, 2026 | 918.30 | 918.30 | 909.90 | 917.00 | 917.00 | -0.14% | 52,404 |
| Jan 21, 2026 | 917.50 | 927.00 | 897.30 | 918.30 | 918.30 | 0.09% | 2,317 |
| Jan 20, 2026 | 927.00 | 927.00 | 904.80 | 917.50 | 917.50 | 0.45% | 4,462 |
| Jan 19, 2026 | 954.00 | 954.00 | 894.80 | 913.40 | 913.40 | 2.39% | 2,594 |
| Jan 16, 2026 | 929.30 | 929.30 | 892.00 | 892.10 | 892.10 | -4.00% | 602 |
| Jan 15, 2026 | 916.80 | 930.90 | 916.80 | 929.30 | 929.30 | 1.36% | 4,906 |
| Jan 14, 2026 | 880.10 | 927.50 | 880.10 | 916.80 | 916.80 | 1.48% | 4,090 |
| Jan 13, 2026 | 907.30 | 922.30 | 899.60 | 903.40 | 903.40 | -0.43% | 3,789 |
| Jan 12, 2026 | 902.00 | 923.50 | 902.00 | 907.30 | 907.30 | -2.44% | 2,361 |
| Jan 9, 2026 | 914.80 | 930.00 | 930.00 | 930.00 | 930.00 | 1.66% | 232 |
| Jan 8, 2026 | 933.90 | 931.00 | 909.00 | 914.80 | 914.80 | -2.05% | 5,466 |
| Jan 7, 2026 | 951.20 | 951.20 | 932.20 | 933.90 | 933.90 | -1.82% | 11,168 |
| Jan 6, 2026 | 836.60 | 953.90 | 836.60 | 951.20 | 951.20 | 0.87% | 2,596 |
| Jan 5, 2026 | 954.50 | 954.50 | 935.00 | 943.00 | 943.00 | -1.20% | 9,252 |
| Jan 1, 2026 | 950.00 | 959.00 | 950.00 | 954.50 | 954.50 | 0.47% | 405 |
| Dec 31, 2025 | 979.00 | 979.00 | 944.90 | 950.00 | 950.00 | 2.36% | 3,293 |
| Dec 30, 2025 | 945.40 | 959.00 | 927.70 | 928.10 | 928.10 | -1.83% | 10,354 |
| Dec 29, 2025 | 933.00 | 951.50 | 933.00 | 945.40 | 945.40 | 1.33% | 908 |
| Dec 28, 2025 | 959.00 | 959.00 | 917.10 | 933.00 | 933.00 | -2.15% | 10,667 |
| Dec 25, 2025 | 950.10 | 955.00 | 935.90 | 953.50 | 953.50 | 0.36% | 1,437 |
| Dec 24, 2025 | 942.30 | 960.00 | 942.30 | 950.10 | 950.10 | 0.83% | 216,464 |
| Dec 23, 2025 | 942.30 | 942.30 | 942.20 | 942.30 | 942.30 | - | 21,369 |
| Dec 22, 2025 | 915.00 | 953.00 | 915.00 | 942.30 | 942.30 | 2.98% | 2,128 |
| Dec 21, 2025 | 836.90 | 945.60 | 836.90 | 915.00 | 915.00 | -0.27% | 22,745 |
| Dec 18, 2025 | 903.30 | 925.40 | 916.10 | 917.50 | 917.50 | 1.57% | 32,673 |
| Dec 17, 2025 | 886.60 | 914.10 | 886.60 | 903.30 | 903.30 | 1.88% | 29,768 |
| Dec 16, 2025 | 902.20 | 916.00 | 886.00 | 886.60 | 886.60 | -1.73% | 67,487 |
| Dec 15, 2025 | 880.10 | 908.10 | 880.10 | 902.20 | 902.20 | -0.87% | 939 |
| Dec 14, 2025 | 896.70 | 911.00 | 897.00 | 910.10 | 910.10 | 1.49% | 5,855 |
| Dec 11, 2025 | 894.90 | 897.00 | 890.00 | 896.70 | 896.70 | 0.20% | 1,243 |
| Dec 10, 2025 | 898.40 | 915.80 | 890.00 | 894.90 | 894.90 | -0.39% | 77,730 |
| Dec 9, 2025 | 923.00 | 923.00 | 895.00 | 898.40 | 898.40 | -0.01% | 21,454 |
| Dec 8, 2025 | 923.00 | 923.00 | 885.00 | 898.50 | 898.50 | 0.51% | 636 |
| Dec 7, 2025 | 886.40 | 923.00 | 880.90 | 893.90 | 893.90 | 0.85% | 5,068 |
| 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 |