Elbit Imaging Ltd. (TLV:EMITF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 580.00
-1.20 (-0.21%)
At close: Mar 9, 2026
Elbit Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 556.00 | 602.00 | 556.00 | 580.00 | 580.00 | -0.21% | 30,977 |
| Mar 6, 2026 | 591.90 | 606.00 | 580.00 | 581.20 | 581.20 | -1.81% | 22,332 |
| Mar 5, 2026 | 570.60 | 605.00 | 555.00 | 591.90 | 591.90 | 3.73% | 65,478 |
| Mar 4, 2026 | 600.50 | 609.50 | 554.80 | 570.60 | 570.60 | -4.98% | 103,855 |
| Mar 2, 2026 | 584.00 | 604.00 | 584.00 | 600.50 | 600.50 | 4.95% | 142,337 |
| Feb 26, 2026 | 582.40 | 590.00 | 568.00 | 572.20 | 572.20 | -1.75% | 28,287 |
| Feb 25, 2026 | 601.80 | 601.80 | 581.00 | 582.40 | 582.40 | 0.19% | 4,143 |
| Feb 24, 2026 | 604.20 | 604.20 | 581.00 | 581.30 | 581.30 | -3.79% | 16,639 |
| Feb 23, 2026 | 582.40 | 607.00 | 575.00 | 604.20 | 604.20 | 1.05% | 122,940 |
| Feb 20, 2026 | 599.70 | 597.90 | 597.90 | 597.90 | 597.90 | -0.30% | 6,500 |
| Feb 19, 2026 | 601.80 | 605.00 | 582.40 | 599.70 | 599.70 | -0.35% | 38,089 |
| Feb 18, 2026 | 593.80 | 611.00 | 566.00 | 601.80 | 601.80 | 1.35% | 66,155 |
| Feb 17, 2026 | 591.20 | 603.00 | 574.10 | 593.80 | 593.80 | 0.44% | 26,234 |
| Feb 16, 2026 | 575.00 | 602.00 | 575.00 | 591.20 | 591.20 | 2.82% | 17,165 |
| Feb 13, 2026 | 584.40 | 582.90 | 570.00 | 575.00 | 575.00 | -1.61% | 14,443 |
| Feb 12, 2026 | 598.80 | 602.00 | 579.90 | 584.40 | 584.40 | -2.40% | 34,621 |
| Feb 11, 2026 | 595.90 | 601.80 | 570.00 | 598.80 | 598.80 | 2.24% | 57,807 |
| Feb 10, 2026 | 560.00 | 596.00 | 555.90 | 585.70 | 585.70 | 3.37% | 113,031 |
| Feb 9, 2026 | 525.00 | 585.00 | 505.10 | 566.60 | 566.60 | 10.41% | 77,483 |
| Feb 6, 2026 | 501.00 | 520.00 | 501.00 | 513.20 | 513.20 | 3.07% | 11,085 |
| Feb 5, 2026 | 520.00 | 520.00 | 492.10 | 497.90 | 497.90 | -4.25% | 34,141 |
| Feb 4, 2026 | 500.00 | 540.00 | 490.00 | 520.00 | 520.00 | 2.79% | 53,064 |
| Feb 3, 2026 | 506.00 | 510.00 | 500.00 | 505.90 | 505.90 | -0.02% | 33,807 |
| Feb 2, 2026 | 506.10 | 506.10 | 490.00 | 506.00 | 506.00 | 0.12% | 48,790 |
| Jan 30, 2026 | 502.10 | 513.00 | 490.00 | 505.40 | 505.40 | 0.66% | 6,896 |
| Jan 29, 2026 | 502.40 | 509.90 | 500.00 | 502.10 | 502.10 | -0.06% | 67,264 |
| Jan 28, 2026 | 500.10 | 513.80 | 500.10 | 502.40 | 502.40 | -1.55% | 19,896 |
| Jan 27, 2026 | 514.70 | 514.00 | 510.00 | 510.30 | 510.30 | -0.85% | 30,588 |
| Jan 26, 2026 | 490.80 | 514.90 | 490.80 | 514.70 | 514.70 | 4.87% | 11,859 |
| Jan 23, 2026 | 494.50 | 500.00 | 488.00 | 490.80 | 490.80 | -0.75% | 80,678 |
| Jan 22, 2026 | 495.00 | 515.00 | 492.00 | 494.50 | 494.50 | -0.10% | 128,629 |
| Jan 21, 2026 | 494.00 | 515.00 | 494.00 | 495.00 | 495.00 | 0.20% | 110,965 |
| Jan 20, 2026 | 494.00 | 494.00 | 491.40 | 494.00 | 494.00 | 0.37% | 10,519 |
| Jan 19, 2026 | 491.40 | 493.10 | 491.40 | 492.20 | 492.20 | 0.16% | 7,664 |
| Jan 16, 2026 | 500.00 | 500.00 | 490.80 | 491.40 | 491.40 | 3.06% | 20,844 |
| Jan 15, 2026 | 495.00 | 495.10 | 475.10 | 476.80 | 476.80 | -5.42% | 22,373 |
| Jan 14, 2026 | 495.00 | 510.00 | 495.00 | 504.10 | 504.10 | 1.02% | 20,120 |
| Jan 13, 2026 | 500.00 | 501.60 | 497.00 | 499.00 | 499.00 | -0.52% | 40,230 |
| Jan 12, 2026 | 508.00 | 515.00 | 499.80 | 501.60 | 501.60 | -0.95% | 44,561 |
| Jan 9, 2026 | 507.00 | 507.00 | 506.00 | 506.40 | 506.40 | 1.08% | 37,195 |
| Jan 8, 2026 | 470.20 | 512.70 | 470.20 | 501.00 | 501.00 | 1.62% | 19,365 |
| Jan 7, 2026 | 500.00 | 515.00 | 492.00 | 493.00 | 493.00 | - | 48,560 |
| Jan 6, 2026 | 478.20 | 496.60 | 470.00 | 493.00 | 493.00 | 3.09% | 82,348 |
| Jan 5, 2026 | 479.80 | 479.80 | 470.00 | 478.20 | 478.20 | -0.33% | 8,679 |
| Jan 1, 2026 | 491.90 | 495.00 | 465.00 | 479.80 | 479.80 | -0.85% | 30,687 |
| Dec 31, 2025 | 482.00 | 492.90 | 482.00 | 483.90 | 483.90 | 0.21% | 30,836 |
| Dec 30, 2025 | 464.20 | 494.70 | 460.00 | 482.90 | 482.90 | 4.10% | 19,829 |
| Dec 29, 2025 | 465.00 | 470.00 | 460.00 | 463.90 | 463.90 | -1.30% | 31,945 |
| Dec 28, 2025 | 471.10 | 480.00 | 463.80 | 470.00 | 470.00 | -0.23% | 76,501 |
| Dec 25, 2025 | 470.00 | 490.00 | 470.00 | 471.10 | 471.10 | 0.66% | 12,689 |
| Dec 24, 2025 | 460.00 | 480.00 | 460.00 | 468.00 | 468.00 | 1.74% | 29,058 |
| Dec 23, 2025 | 473.00 | 484.00 | 455.00 | 460.00 | 460.00 | -2.75% | 185,533 |
| Dec 22, 2025 | 493.40 | 493.40 | 473.00 | 473.00 | 473.00 | -4.13% | 18,833 |
| Dec 21, 2025 | 508.00 | 508.00 | 485.00 | 493.40 | 493.40 | -0.44% | 15,803 |
| Dec 18, 2025 | 517.00 | 517.00 | 474.00 | 495.60 | 495.60 | -3.97% | 69,095 |
| Dec 17, 2025 | 476.00 | 520.00 | 476.00 | 516.10 | 516.10 | 5.89% | 16,992 |
| Dec 16, 2025 | 481.40 | 495.40 | 481.40 | 487.40 | 487.40 | 1.25% | 5,451 |
| Dec 15, 2025 | 483.60 | 506.50 | 480.00 | 481.40 | 481.40 | -0.45% | 13,984 |
| Dec 14, 2025 | 471.80 | 506.50 | 471.80 | 483.60 | 483.60 | 2.54% | 35,508 |
| Dec 11, 2025 | 458.20 | 475.90 | 458.20 | 471.60 | 471.60 | 2.92% | 14,020 |
| Dec 10, 2025 | 444.90 | 470.00 | 450.00 | 458.20 | 458.20 | 2.99% | 9,661 |
| Dec 9, 2025 | 442.20 | 464.20 | 420.00 | 444.90 | 444.90 | 0.61% | 6,624 |
| Dec 8, 2025 | 435.20 | 476.90 | 435.20 | 442.20 | 442.20 | 1.61% | 17,509 |
| Dec 7, 2025 | 416.50 | 450.00 | 414.90 | 435.20 | 435.20 | 4.49% | 15,433 |
| 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 |