Skip to main content
Emilia Development (O.F.G) Ltd. (TLV:EMDV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,393.00
-4.00 (-0.17%)
Apr 28, 2026, 5:24 PM IDT

TLV:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,397.002,390.002,390.002,393.002,393.00-0.17%46
Apr 27, 20262,459.002,459.002,338.002,397.002,397.00-1.36%987
Apr 24, 20262,455.002,459.002,355.002,430.002,430.00-1.02%797
Apr 23, 20262,455.002,455.002,455.002,455.002,455.00-5
Apr 20, 20262,455.002,455.002,455.002,455.002,455.00-26
Apr 17, 20262,430.002,459.002,358.002,455.002,455.000.29%79
Apr 16, 20262,448.002,448.002,448.002,448.002,429.66-29
Apr 15, 20262,429.002,459.002,400.002,448.002,429.660.78%113
Apr 14, 20262,429.002,428.002,428.002,429.002,410.80-12
Apr 13, 20262,429.002,429.002,429.002,429.002,410.80-82
Apr 10, 20262,429.002,429.002,429.002,429.002,410.801.42%89
Apr 9, 20262,429.002,429.002,301.002,395.002,377.060.25%239
Apr 6, 20262,389.002,389.002,389.002,389.002,371.102.01%115
Apr 3, 20262,370.002,370.002,259.002,342.002,324.451.65%1,422
Mar 31, 20262,369.002,369.002,298.002,304.002,286.741.14%922
Mar 30, 20262,354.002,380.002,230.002,278.002,260.93-3.23%5,506
Mar 27, 20262,454.002,395.002,271.002,354.002,336.36-4.07%9,862
Mar 26, 20262,386.002,504.002,379.002,454.002,435.622.85%166
Mar 25, 20262,388.002,388.002,383.002,386.002,368.12-0.08%236
Mar 24, 20262,490.002,599.002,340.002,388.002,370.11-4.10%8,499
Mar 23, 20262,639.002,639.002,400.002,490.002,471.35-3.71%7,497
Mar 20, 20262,639.002,690.002,487.002,586.002,566.63-0.04%2,852
Mar 19, 20262,769.002,769.002,539.002,587.002,567.62-3.83%2,128
Mar 18, 20262,840.002,840.002,546.002,690.002,669.85-2.54%5,669
Mar 17, 20262,800.002,840.002,680.002,760.002,739.32-1.43%1,774
Mar 16, 20262,883.002,818.002,763.002,800.002,779.02-2.88%411
Mar 13, 20262,883.002,890.002,890.002,883.002,861.40-4
Mar 12, 20262,896.002,850.002,850.002,883.002,861.40-0.45%19
Mar 11, 20262,896.002,896.002,896.002,896.002,874.30-73
Mar 10, 20262,896.002,896.002,896.002,896.002,874.30-344
Mar 9, 20262,896.002,896.002,896.002,896.002,874.30-5
Mar 6, 20262,896.002,896.002,896.002,896.002,874.30-38
Mar 5, 20262,896.002,896.002,895.002,896.002,874.30-759
Mar 4, 20262,889.002,900.002,872.002,896.002,874.300.24%895
Mar 2, 20262,889.002,889.002,889.002,889.002,867.36-134
Feb 26, 20262,883.002,898.002,782.002,889.002,867.360.21%108
Feb 25, 20262,884.002,883.002,883.002,883.002,861.40-0.03%81
Feb 24, 20262,898.002,875.002,740.002,884.002,862.39-0.48%36
Feb 23, 20262,898.002,898.002,898.002,898.002,876.29-41
Feb 20, 20262,898.002,898.002,898.002,898.002,876.291.68%93
Feb 19, 20262,898.002,897.002,835.002,850.002,828.65-1.66%6,346
Feb 18, 20262,898.002,898.002,898.002,898.002,876.29-8
Feb 17, 20262,898.002,898.002,898.002,898.002,876.29-41
Feb 16, 20262,898.002,898.002,898.002,898.002,876.29-3
Feb 13, 20262,898.002,898.002,898.002,898.002,876.291.86%85
Feb 12, 20262,862.002,845.002,845.002,845.002,823.69-0.59%150
Feb 11, 20262,862.002,862.002,862.002,862.002,840.56-72
Feb 10, 20262,862.002,862.002,862.002,862.002,840.56-12
Feb 9, 20262,859.002,894.002,850.002,862.002,840.560.10%68
Feb 6, 20262,821.002,876.002,821.002,859.002,837.581.35%102
Feb 5, 20262,853.002,894.002,819.002,821.002,799.87-1.12%910
Feb 4, 20262,889.002,875.002,844.002,853.002,831.63-1.25%124
Feb 3, 20262,889.002,889.002,889.002,889.002,867.36-13
Feb 2, 20262,888.002,897.002,843.002,889.002,867.360.03%826
Jan 30, 20262,897.002,883.002,883.002,888.002,866.36-0.31%44
Jan 29, 20262,897.002,897.002,897.002,897.002,875.30-107
Jan 28, 20262,898.002,898.002,898.002,897.002,875.301.36%69
Jan 27, 20262,898.002,898.002,840.002,858.002,836.59-1.38%89
Jan 26, 20262,898.002,898.002,898.002,898.002,876.29-137
Jan 23, 20262,898.002,898.002,898.002,898.002,876.290.80%159
Jan 22, 20262,898.002,898.002,866.002,875.002,853.460.31%281
Jan 21, 20262,879.002,879.002,712.002,866.002,844.53-0.45%482
Jan 20, 20262,876.002,898.002,876.002,879.002,857.430.10%407
Jan 19, 20262,897.002,897.002,870.002,876.002,854.45-0.72%537
Jan 16, 20262,897.002,898.002,898.002,897.002,875.30-4
Jan 15, 20262,898.002,897.002,897.002,897.002,875.30-0.03%42
Jan 14, 20262,898.002,898.002,898.002,898.002,876.29-25
Jan 13, 20262,898.002,898.002,898.002,898.002,876.29-92
Jan 12, 20262,898.002,898.002,898.002,898.002,876.29-45
Jan 9, 20262,870.002,898.002,897.002,898.002,876.290.98%115
Jan 8, 20262,899.002,870.002,870.002,870.002,848.50-1.00%186
Jan 7, 20262,879.002,899.002,899.002,899.002,877.280.69%130
Jan 6, 20262,879.002,879.002,879.002,879.002,857.43-91
Jan 5, 20262,879.002,879.002,879.002,879.002,857.43-66
Jan 1, 20262,814.002,879.002,878.002,879.002,857.432.31%197
Dec 31, 20252,733.002,814.002,813.002,814.002,792.922.96%165
Dec 30, 20252,800.002,796.002,700.002,733.002,712.52-2.39%540
Dec 29, 20252,814.002,814.002,796.002,800.002,779.02-0.50%101
Dec 28, 20252,814.002,814.002,814.002,814.002,792.92-10
Dec 25, 20252,757.002,815.002,809.002,814.002,792.922.07%405
Dec 24, 20252,813.002,815.002,693.002,757.002,736.35-1.99%1,774
Dec 23, 20252,814.002,813.002,813.002,813.002,791.93-0.04%99
Dec 22, 20252,814.002,814.002,814.002,814.002,792.92-43
Dec 21, 20252,761.002,814.002,814.002,814.002,792.921.92%91
Dec 18, 20252,774.002,813.002,674.002,761.002,740.32-0.47%1,181
Dec 17, 20252,720.002,814.002,691.002,774.002,753.221.99%526
Dec 16, 20252,699.002,725.002,699.002,720.002,699.620.78%198
Dec 15, 20252,699.002,699.002,699.002,699.002,678.78-4
Dec 14, 20252,700.002,702.002,606.002,699.002,678.78-0.04%3,081
Dec 11, 20252,785.002,790.002,653.002,700.002,679.77-3.05%2,272
Dec 10, 20252,742.002,785.002,784.002,785.002,764.141.57%170
Dec 9, 20252,780.002,774.002,669.002,742.002,721.46-1.37%785
Dec 8, 20252,732.002,780.002,780.002,780.002,759.171.76%112
Dec 7, 20252,615.002,771.002,615.002,732.002,711.534.47%311
Dec 4, 20252,746.002,697.002,519.002,615.002,595.41-4.77%2,993
Dec 3, 20252,695.002,777.002,741.002,746.002,725.431.89%65
Dec 2, 20252,616.002,742.002,622.002,695.002,674.813.02%638
Dec 1, 20252,661.002,737.002,550.002,616.002,596.40-1.69%562
Nov 30, 20252,738.002,790.002,606.002,661.002,641.06-2.81%1,469
Nov 27, 20252,750.002,750.002,689.002,738.002,717.491.86%929