Skip to main content
Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,615.00
-131.00 (-4.77%)
At close: Dec 4, 2025

TLV:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,746.002,697.002,519.002,615.002,615.00-4.77%2,993
Dec 3, 20252,695.002,777.002,741.002,746.002,746.001.89%65
Dec 2, 20252,616.002,742.002,622.002,695.002,695.003.02%638
Dec 1, 20252,661.002,737.002,550.002,616.002,616.00-1.69%562
Nov 30, 20252,738.002,790.002,606.002,661.002,661.00-2.81%1,469
Nov 27, 20252,750.002,750.002,689.002,738.002,738.001.86%929
Nov 26, 20252,863.002,688.002,688.002,688.002,688.00-6.11%79
Nov 25, 20252,863.002,863.002,863.002,863.002,863.00-9
Nov 24, 20252,868.002,860.002,860.002,863.002,863.00-0.17%42
Nov 23, 20252,809.002,869.002,809.002,868.002,868.002.10%132
Nov 20, 20252,837.002,869.002,731.002,809.002,809.00-0.99%992
Nov 19, 20252,862.002,862.002,827.002,837.002,837.00-0.87%746
Nov 18, 20252,869.002,870.002,769.002,862.002,862.00-0.24%2,184
Nov 17, 20252,871.002,870.002,869.002,869.002,869.00-0.07%190
Nov 16, 20252,872.002,870.002,870.002,871.002,871.00-0.03%26
Nov 13, 20252,880.002,880.002,865.002,872.002,872.002.90%273
Nov 12, 20252,805.002,858.002,735.002,791.002,791.002.05%2,131
Nov 11, 20252,795.002,795.002,662.002,735.002,735.00-2.15%340
Nov 10, 20252,795.002,795.002,795.002,795.002,795.00-35
Nov 9, 20252,778.002,805.002,665.002,795.002,795.000.61%123
Nov 6, 20252,788.002,830.002,770.002,778.002,778.00-0.36%710
Nov 5, 20252,842.002,840.002,717.002,788.002,788.00-1.90%2,077
Nov 4, 20252,842.002,842.002,842.002,842.002,842.00-19
Nov 3, 20252,840.002,848.002,840.002,842.002,842.000.07%60
Nov 2, 20252,830.002,840.002,840.002,840.002,840.000.35%623
Oct 30, 20252,899.002,845.002,730.002,830.002,830.00-2.38%143
Oct 29, 20252,885.002,900.002,885.002,899.002,899.000.49%84
Oct 28, 20252,863.002,898.002,865.002,885.002,885.000.77%117
Oct 27, 20252,831.002,864.002,845.002,863.002,863.001.13%110
Oct 26, 20252,840.002,840.002,820.002,831.002,831.001.14%184
Oct 23, 20252,813.002,847.002,753.002,799.002,799.00-0.50%675
Oct 22, 20252,750.002,849.002,749.002,813.002,813.002.29%634
Oct 21, 20252,700.002,750.002,750.002,750.002,750.001.85%300
Oct 20, 20252,688.002,700.002,688.002,700.002,700.000.45%301
Oct 19, 20252,649.002,762.002,649.002,688.002,688.001.47%461
Oct 16, 20252,649.002,649.002,649.002,649.002,649.00-58
Oct 15, 20252,649.002,649.002,649.002,649.002,649.00-127
Oct 12, 20252,649.002,649.002,649.002,649.002,649.00-22
Oct 9, 20252,649.002,649.002,649.002,649.002,649.00-11
Oct 8, 20252,649.002,649.002,649.002,649.002,649.00-135
Oct 5, 20252,649.002,649.002,649.002,649.002,649.00-11
Sep 30, 20252,579.002,649.002,649.002,649.002,649.002.71%214
Sep 29, 20252,648.002,648.002,548.002,579.002,579.00-2.61%1,480
Sep 28, 20252,627.002,649.002,627.002,648.002,648.000.80%110
Sep 25, 20252,650.002,650.002,582.002,627.002,627.001.74%188
Sep 21, 20252,626.002,626.002,509.002,582.002,582.00-1.68%472
Sep 18, 20252,650.002,621.002,621.002,626.002,626.00-0.91%65
Sep 17, 20252,674.002,650.002,650.002,650.002,650.00-0.90%411
Sep 16, 20252,677.002,677.002,665.002,674.002,674.00-0.11%2,233
Sep 15, 20252,675.002,689.002,675.002,677.002,677.000.07%425
Sep 14, 20252,670.002,688.002,670.002,675.002,675.000.19%180
Sep 11, 20252,684.002,670.002,670.002,670.002,670.00-0.52%116
Sep 10, 20252,689.002,689.002,630.002,684.002,684.002.17%330
Sep 9, 20252,689.002,689.002,564.002,627.002,627.00-0.64%409
Sep 8, 20252,649.002,640.002,640.002,644.002,644.00-0.19%42
Sep 7, 20252,700.002,700.002,609.002,649.002,649.001.53%591
Sep 4, 20252,496.002,613.002,496.002,609.002,609.004.53%352
Sep 3, 20252,451.002,557.002,477.002,496.002,496.001.84%157
Sep 2, 20252,497.002,488.002,428.002,451.002,451.00-1.84%1,022
Sep 1, 20252,497.002,497.002,497.002,497.002,497.00-24
Aug 31, 20252,650.002,650.002,409.002,497.002,497.000.32%2,703
Aug 28, 20252,553.002,553.002,440.002,489.002,489.00-2.51%1,750
Aug 27, 20252,611.002,611.002,500.002,553.002,553.00-2.22%4,248
Aug 26, 20252,704.002,787.002,526.002,611.002,611.00-3.44%9,615
Aug 25, 20252,799.002,799.002,614.002,704.002,704.000.48%766
Aug 24, 20252,756.002,799.002,625.002,691.002,691.00-2.36%2,042
Aug 21, 20252,788.002,785.002,656.002,756.002,756.00-1.15%699
Aug 20, 20252,792.002,780.002,780.002,788.002,788.00-0.14%23
Aug 19, 20252,799.002,799.002,765.002,792.002,792.000.94%248
Aug 18, 20252,766.002,766.002,766.002,766.002,766.00-20
Aug 17, 20252,799.002,799.002,676.002,766.002,766.003.06%826
Aug 14, 20252,661.002,700.002,590.002,684.002,684.000.86%1,906
Aug 13, 20252,689.002,689.002,622.002,661.002,661.00-1.04%327
Aug 12, 20252,728.002,728.002,635.002,689.002,689.00-1.43%2,370
Aug 11, 20252,735.002,779.002,651.002,728.002,728.00-0.26%3,800
Aug 10, 20252,780.002,780.002,700.002,735.002,735.00-1.62%643
Aug 7, 20252,909.002,909.002,711.002,780.002,780.00-2.59%7,355
Aug 6, 20252,851.002,990.002,779.002,854.002,854.000.11%1,533
Aug 5, 20252,879.002,925.002,747.002,851.002,851.00-0.97%996
Aug 4, 20252,907.002,940.002,765.002,879.002,879.00-0.96%1,539
Jul 31, 20252,926.002,980.002,846.002,907.002,907.00-0.65%980
Jul 30, 20252,973.002,990.002,869.002,926.002,926.00-1.58%1,703
Jul 29, 20253,015.002,980.002,921.002,973.002,973.00-1.39%1,463
Jul 28, 20253,015.003,015.003,015.003,015.003,015.000.50%207
Jul 27, 20253,007.003,000.003,000.003,000.003,000.00-0.23%108
Jul 24, 20252,930.003,016.002,945.003,007.003,007.002.63%898
Jul 23, 20252,950.002,950.002,892.002,930.002,930.00-0.68%1,070
Jul 22, 20252,998.002,950.002,950.002,950.002,950.00-1.60%2,837
Jul 21, 20252,999.003,013.002,990.002,998.002,998.00-0.03%146
Jul 20, 20253,033.002,999.002,999.002,999.002,999.00-1.12%100
Jul 17, 20253,033.003,033.003,033.003,033.003,033.00-36
Jul 16, 20253,033.003,033.003,033.003,033.003,033.00-24
Jul 15, 20253,033.003,033.003,033.003,033.003,033.00-47
Jul 14, 20253,033.003,033.003,033.003,033.003,033.00-83
Jul 13, 20253,033.003,033.003,033.003,033.003,033.00-72
Jul 10, 20253,033.003,033.003,033.003,033.003,033.00-122
Jul 9, 20253,033.003,033.003,033.003,033.003,033.00-77
Jul 8, 20253,060.003,075.003,010.003,033.003,033.00-0.88%280
Jul 7, 20253,075.003,075.003,049.003,060.003,060.000.36%271
Jul 6, 20253,050.003,050.003,048.003,049.003,049.001.03%348