Elbit Imaging Ltd. (TLV:EMITF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 416.50
-4.60 (-1.09%)
At close: Dec 4, 2025
Elbit Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 425.00 | 460.90 | 400.00 | 416.50 | 416.50 | -1.09% | 55,159 |
| Dec 3, 2025 | 440.00 | 462.90 | 416.50 | 421.10 | 421.10 | -5.14% | 64,228 |
| Dec 2, 2025 | 476.10 | 480.00 | 440.00 | 443.90 | 443.90 | -6.76% | 74,037 |
| Dec 1, 2025 | 494.70 | 525.00 | 476.00 | 476.10 | 476.10 | -3.76% | 24,234 |
| Nov 30, 2025 | 495.00 | 496.00 | 482.00 | 494.70 | 494.70 | -0.26% | 3,227 |
| Nov 27, 2025 | 456.90 | 496.90 | 456.90 | 496.00 | 496.00 | 8.56% | 7,718 |
| Nov 26, 2025 | 494.80 | 494.80 | 455.00 | 456.90 | 456.90 | -4.61% | 25,325 |
| Nov 25, 2025 | 481.40 | 539.00 | 470.00 | 479.00 | 479.00 | -0.50% | 48,508 |
| Nov 24, 2025 | 486.10 | 486.10 | 475.00 | 481.40 | 481.40 | -0.97% | 2,625 |
| Nov 23, 2025 | 496.30 | 495.00 | 480.00 | 486.10 | 486.10 | -2.06% | 18,688 |
| Nov 20, 2025 | 500.50 | 500.50 | 490.00 | 496.30 | 496.30 | -0.84% | 35,463 |
| Nov 19, 2025 | 512.80 | 512.00 | 500.00 | 500.50 | 500.50 | -2.40% | 18,758 |
| Nov 18, 2025 | 524.00 | 524.00 | 487.10 | 512.80 | 512.80 | -2.32% | 3,747 |
| Nov 17, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 15,773 |
| Nov 16, 2025 | 525.00 | 525.00 | 524.00 | 525.00 | 525.00 | - | 32,759 |
| Nov 13, 2025 | 525.00 | 525.10 | 525.00 | 525.00 | 525.00 | -0.92% | 10,000 |
| Nov 12, 2025 | 530.00 | 545.00 | 520.00 | 529.90 | 529.90 | 1.03% | 53,933 |
| Nov 11, 2025 | 505.00 | 526.90 | 505.00 | 524.50 | 524.50 | 1.84% | 16,301 |
| Nov 10, 2025 | 510.50 | 539.80 | 500.00 | 515.00 | 515.00 | 0.88% | 60,688 |
| Nov 9, 2025 | 512.00 | 515.00 | 510.00 | 510.50 | 510.50 | -3.31% | 33,450 |
| Nov 6, 2025 | 540.00 | 540.00 | 520.00 | 528.00 | 528.00 | -2.57% | 15,837 |
| Nov 5, 2025 | 541.90 | 560.00 | 540.00 | 541.90 | 541.90 | - | 12,195 |
| Nov 4, 2025 | 550.00 | 550.00 | 506.30 | 541.90 | 541.90 | -1.47% | 2,032 |
| Nov 3, 2025 | 552.10 | 552.10 | 550.00 | 550.00 | 550.00 | -0.38% | 9,746 |
| Nov 2, 2025 | 555.10 | 555.10 | 551.00 | 552.10 | 552.10 | -0.67% | 4,118 |
| Oct 30, 2025 | 555.10 | 565.00 | 536.00 | 555.80 | 555.80 | -2.70% | 11,108 |
| Oct 29, 2025 | 593.40 | 590.00 | 571.00 | 571.20 | 571.20 | -3.74% | 7,670 |
| Oct 28, 2025 | 597.60 | 571.00 | 571.00 | 593.40 | 593.40 | -0.70% | 51 |
| Oct 27, 2025 | 598.00 | 598.00 | 561.50 | 597.60 | 597.60 | 2.77% | 10,362 |
| Oct 26, 2025 | 585.20 | 596.00 | 557.00 | 581.50 | 581.50 | -0.63% | 3,413 |
| Oct 23, 2025 | 590.00 | 588.00 | 585.00 | 585.20 | 585.20 | -0.81% | 11,236 |
| Oct 22, 2025 | 604.90 | 603.00 | 590.00 | 590.00 | 590.00 | -2.46% | 49,599 |
| Oct 21, 2025 | 594.30 | 648.00 | 594.00 | 604.90 | 604.90 | 1.78% | 27,499 |
| Oct 20, 2025 | 615.00 | 615.00 | 585.00 | 594.30 | 594.30 | -0.15% | 1,350 |
| Oct 19, 2025 | 618.60 | 618.60 | 582.00 | 595.20 | 595.20 | -3.78% | 16,376 |
| Oct 16, 2025 | 646.00 | 646.00 | 610.00 | 618.60 | 618.60 | -0.23% | 10,251 |
| Oct 15, 2025 | 620.00 | 648.00 | 620.00 | 620.00 | 620.00 | -3.71% | 12,718 |
| Oct 12, 2025 | 645.80 | 644.60 | 630.00 | 643.90 | 643.90 | -0.29% | 594 |
| Oct 9, 2025 | 628.70 | 658.00 | 628.70 | 645.80 | 645.80 | 3.08% | 46,760 |
| Oct 8, 2025 | 628.70 | 628.00 | 620.00 | 626.50 | 626.50 | -0.35% | 1,590 |
| Oct 5, 2025 | 634.60 | 730.00 | 623.40 | 628.70 | 628.70 | -0.93% | 33,264 |
| Sep 30, 2025 | 616.10 | 660.00 | 616.10 | 634.60 | 634.60 | 3.00% | 8,543 |
| Sep 29, 2025 | 635.00 | 635.00 | 602.40 | 616.10 | 616.10 | -3.05% | 2,815 |
| Sep 28, 2025 | 626.50 | 652.00 | 626.50 | 635.50 | 635.50 | 1.44% | 7,983 |
| Sep 25, 2025 | 617.60 | 631.00 | 631.00 | 626.50 | 626.50 | 1.44% | 200 |
| Sep 21, 2025 | 629.00 | 621.00 | 600.00 | 617.60 | 617.60 | -1.81% | 7,146 |
| Sep 17, 2025 | 628.10 | 630.00 | 628.10 | 629.00 | 629.00 | 0.14% | 1,200 |
| Sep 16, 2025 | 620.00 | 633.40 | 620.00 | 628.10 | 628.10 | 0.59% | 2,318 |
| Sep 15, 2025 | 633.40 | 637.00 | 620.00 | 624.40 | 624.40 | -1.42% | 10,984 |
| Sep 14, 2025 | 648.40 | 648.40 | 631.00 | 633.40 | 633.40 | -2.31% | 15,947 |
| Sep 11, 2025 | 655.90 | 655.90 | 645.00 | 648.40 | 648.40 | -1.14% | 5,189 |
| Sep 10, 2025 | 705.00 | 750.00 | 630.00 | 655.90 | 655.90 | -5.52% | 21,404 |
| Sep 9, 2025 | 694.20 | 696.00 | 654.30 | 694.20 | 694.20 | - | 2,838 |
| Sep 8, 2025 | 667.70 | 700.00 | 650.00 | 694.20 | 694.20 | 3.97% | 36,562 |
| Sep 7, 2025 | 676.00 | 676.00 | 640.00 | 667.70 | 667.70 | -1.23% | 2,406 |
| Sep 4, 2025 | 695.10 | 695.10 | 675.00 | 676.00 | 676.00 | -2.75% | 20,017 |
| Sep 3, 2025 | 695.00 | 699.00 | 695.00 | 695.10 | 695.10 | -0.42% | 6,314 |
| Sep 2, 2025 | 675.00 | 699.00 | 675.00 | 698.00 | 698.00 | 3.41% | 7,988 |
| Sep 1, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.67% | 3,672 |
| Aug 31, 2025 | 669.70 | 671.00 | 669.70 | 670.50 | 670.50 | 0.12% | 1,272 |
| Aug 28, 2025 | 667.00 | 680.00 | 666.00 | 669.70 | 669.70 | 0.40% | 5,423 |
| Aug 27, 2025 | 675.70 | 675.70 | 666.00 | 667.00 | 667.00 | -1.29% | 9,635 |
| Aug 26, 2025 | 666.80 | 680.00 | 666.80 | 675.70 | 675.70 | 1.33% | 5,500 |
| Aug 25, 2025 | 664.00 | 670.00 | 663.00 | 666.80 | 666.80 | 0.51% | 17,049 |
| Aug 24, 2025 | 624.00 | 670.00 | 624.00 | 663.40 | 663.40 | 5.62% | 19,229 |
| Aug 21, 2025 | 645.00 | 667.00 | 620.00 | 628.10 | 628.10 | -2.62% | 21,383 |
| Aug 20, 2025 | 660.00 | 666.00 | 628.00 | 645.00 | 645.00 | -1.16% | 10,645 |
| Aug 19, 2025 | 625.00 | 665.00 | 625.00 | 652.60 | 652.60 | 0.93% | 5,433 |
| Aug 18, 2025 | 609.10 | 665.00 | 609.10 | 646.60 | 646.60 | 6.16% | 8,266 |
| Aug 17, 2025 | 624.90 | 655.60 | 602.00 | 609.10 | 609.10 | -2.53% | 12,279 |
| Aug 14, 2025 | 613.30 | 631.20 | 610.00 | 624.90 | 624.90 | 1.87% | 28,645 |
| Aug 13, 2025 | 623.40 | 650.10 | 610.00 | 613.40 | 613.40 | -1.60% | 14,502 |
| Aug 12, 2025 | 624.90 | 677.00 | 619.00 | 623.40 | 623.40 | -0.24% | 7,958 |
| Aug 11, 2025 | 649.30 | 700.00 | 611.00 | 624.90 | 624.90 | -3.76% | 50,090 |
| Aug 10, 2025 | 685.80 | 685.80 | 640.00 | 649.30 | 649.30 | -5.32% | 8,201 |
| Aug 7, 2025 | 739.10 | 734.00 | 664.90 | 685.80 | 685.80 | -7.21% | 20,520 |
| Aug 6, 2025 | 748.00 | 748.00 | 730.00 | 739.10 | 739.10 | 6.79% | 3,188 |
| Aug 5, 2025 | 718.90 | 718.90 | 650.00 | 692.10 | 692.10 | -3.73% | 7,755 |
| Aug 4, 2025 | 725.10 | 725.10 | 710.00 | 718.90 | 718.90 | -1.09% | 9,507 |
| Jul 31, 2025 | 744.40 | 760.00 | 713.00 | 726.80 | 726.80 | -2.36% | 21,409 |
| Jul 30, 2025 | 745.30 | 745.90 | 720.00 | 744.40 | 744.40 | -0.12% | 31,102 |
| Jul 29, 2025 | 743.00 | 748.00 | 725.00 | 745.30 | 745.30 | 0.31% | 9,756 |
| Jul 28, 2025 | 748.70 | 748.70 | 728.00 | 743.00 | 743.00 | -0.76% | 620 |
| Jul 27, 2025 | 756.10 | 757.00 | 740.00 | 748.70 | 748.70 | -0.98% | 22,654 |
| Jul 24, 2025 | 755.30 | 760.00 | 735.00 | 756.10 | 756.10 | 0.11% | 35,179 |
| Jul 23, 2025 | 738.80 | 765.00 | 700.50 | 755.30 | 755.30 | 2.23% | 56,961 |
| Jul 22, 2025 | 675.00 | 750.00 | 675.00 | 738.80 | 738.80 | 6.61% | 25,932 |
| Jul 21, 2025 | 702.50 | 702.50 | 675.00 | 693.00 | 693.00 | -1.35% | 23,509 |
| Jul 20, 2025 | 708.00 | 715.00 | 700.00 | 702.50 | 702.50 | -0.78% | 18,113 |
| Jul 17, 2025 | 746.40 | 746.40 | 702.00 | 708.00 | 708.00 | -5.14% | 3,319 |
| Jul 16, 2025 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | - | 1,572 |
| Jul 15, 2025 | 740.00 | 747.30 | 732.00 | 746.40 | 746.40 | -0.12% | 33,514 |
| Jul 14, 2025 | 749.10 | 749.10 | 746.90 | 747.30 | 747.30 | -0.24% | 2,545 |
| Jul 13, 2025 | 749.50 | 749.50 | 746.90 | 749.10 | 749.10 | -0.05% | 1,338 |
| Jul 10, 2025 | 750.00 | 750.00 | 749.00 | 749.50 | 749.50 | 0.07% | 14,546 |
| Jul 9, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | -0.13% | 7,751 |
| Jul 8, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2.04% | 13,882 |
| Jul 7, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | 2,500 |
| Jul 6, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | 1,650 |
| Jul 3, 2025 | 732.00 | 737.00 | 732.00 | 735.00 | 735.00 | 5.06% | 8,739 |