Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,423.00
-32.00 (-2.20%)
Dec 4, 2025, 5:24 PM IDT
TLV:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,455.00 | 1,455.00 | 1,406.00 | 1,423.00 | 1,423.00 | -2.20% | 987,507 |
| Dec 3, 2025 | 1,428.00 | 1,458.00 | 1,424.00 | 1,455.00 | 1,455.00 | 1.32% | 823,464 |
| Dec 2, 2025 | 1,424.00 | 1,442.00 | 1,397.00 | 1,436.00 | 1,436.00 | 0.84% | 558,169 |
| Dec 1, 2025 | 1,449.00 | 1,449.00 | 1,414.00 | 1,424.00 | 1,424.00 | -1.73% | 522,485 |
| Nov 30, 2025 | 1,387.00 | 1,454.00 | 1,386.00 | 1,449.00 | 1,449.00 | 1.90% | 330,029 |
| Nov 27, 2025 | 1,392.00 | 1,426.00 | 1,359.00 | 1,422.00 | 1,422.00 | 2.38% | 457,767 |
| Nov 26, 2025 | 1,373.00 | 1,396.00 | 1,355.00 | 1,389.00 | 1,389.00 | 1.17% | 490,152 |
| Nov 25, 2025 | 1,341.00 | 1,376.00 | 1,341.00 | 1,373.00 | 1,373.00 | 1.48% | 663,688 |
| Nov 24, 2025 | 1,339.00 | 1,378.00 | 1,339.00 | 1,353.00 | 1,343.00 | 1.05% | 822,213 |
| Nov 23, 2025 | 1,363.00 | 1,390.00 | 1,336.00 | 1,339.00 | 1,329.10 | -1.76% | 215,043 |
| Nov 20, 2025 | 1,392.00 | 1,401.00 | 1,325.00 | 1,363.00 | 1,352.93 | -1.87% | 1,057,686 |
| Nov 19, 2025 | 1,399.00 | 1,426.00 | 1,371.00 | 1,389.00 | 1,378.73 | -0.57% | 1,362,306 |
| Nov 18, 2025 | 1,414.00 | 1,437.00 | 1,387.00 | 1,397.00 | 1,386.67 | -1.20% | 610,181 |
| Nov 17, 2025 | 1,394.00 | 1,428.00 | 1,385.00 | 1,414.00 | 1,403.55 | 1.43% | 1,413,397 |
| Nov 16, 2025 | 1,398.00 | 1,398.00 | 1,367.00 | 1,394.00 | 1,383.70 | -0.29% | 381,294 |
| Nov 13, 2025 | 1,407.00 | 1,408.00 | 1,370.00 | 1,398.00 | 1,387.67 | -0.57% | 948,705 |
| Nov 12, 2025 | 1,404.00 | 1,409.00 | 1,360.00 | 1,406.00 | 1,395.61 | -3.57% | 2,822,038 |
| Nov 11, 2025 | 1,520.00 | 1,522.00 | 1,457.00 | 1,458.00 | 1,447.22 | -4.20% | 1,731,349 |
| Nov 10, 2025 | 1,531.00 | 1,533.00 | 1,515.00 | 1,522.00 | 1,510.75 | 0.20% | 276,774 |
| Nov 9, 2025 | 1,515.00 | 1,535.00 | 1,484.00 | 1,519.00 | 1,507.77 | 0.26% | 150,667 |
| Nov 6, 2025 | 1,519.00 | 1,544.00 | 1,500.00 | 1,515.00 | 1,503.80 | - | 4,155,518 |
| Nov 5, 2025 | 1,540.00 | 1,541.00 | 1,510.00 | 1,515.00 | 1,503.80 | -1.62% | 904,694 |
| Nov 4, 2025 | 1,534.00 | 1,567.00 | 1,522.00 | 1,540.00 | 1,528.62 | - | 728,488 |
| Nov 3, 2025 | 1,520.00 | 1,558.00 | 1,515.00 | 1,540.00 | 1,528.62 | 1.32% | 742,481 |
| Nov 2, 2025 | 1,501.00 | 1,539.00 | 1,482.00 | 1,520.00 | 1,508.77 | 1.27% | 254,471 |
| Oct 30, 2025 | 1,513.00 | 1,544.00 | 1,488.00 | 1,501.00 | 1,489.91 | -1.38% | 660,724 |
| Oct 29, 2025 | 1,510.00 | 1,545.00 | 1,508.00 | 1,522.00 | 1,510.75 | 0.20% | 688,757 |
| Oct 28, 2025 | 1,519.00 | 1,526.00 | 1,510.00 | 1,519.00 | 1,507.77 | - | 761,374 |
| Oct 27, 2025 | 1,523.00 | 1,531.00 | 1,506.00 | 1,519.00 | 1,507.77 | 0.26% | 765,745 |
| Oct 26, 2025 | 1,519.00 | 1,547.00 | 1,475.00 | 1,515.00 | 1,503.80 | -0.26% | 287,189 |
| Oct 23, 2025 | 1,531.00 | 1,546.00 | 1,491.00 | 1,519.00 | 1,507.77 | -0.78% | 883,710 |
| Oct 22, 2025 | 1,529.00 | 1,551.00 | 1,516.00 | 1,531.00 | 1,519.68 | 0.13% | 794,947 |
| Oct 21, 2025 | 1,549.00 | 1,555.00 | 1,510.00 | 1,529.00 | 1,517.70 | -1.67% | 544,382 |
| Oct 20, 2025 | 1,609.00 | 1,610.00 | 1,538.00 | 1,555.00 | 1,543.51 | -2.32% | 830,894 |
| Oct 19, 2025 | 1,608.00 | 1,608.00 | 1,543.00 | 1,592.00 | 1,580.23 | -1.00% | 369,155 |
| Oct 16, 2025 | 1,592.00 | 1,658.00 | 1,585.00 | 1,608.00 | 1,596.12 | 1.01% | 1,852,236 |
| Oct 15, 2025 | 1,610.00 | 1,640.00 | 1,592.00 | 1,592.00 | 1,580.23 | -0.19% | 1,344,525 |
| Oct 12, 2025 | 1,535.00 | 1,603.00 | 1,535.00 | 1,595.00 | 1,583.21 | -1.12% | 242,876 |
| Oct 9, 2025 | 1,518.00 | 1,616.00 | 1,518.00 | 1,613.00 | 1,601.08 | 6.26% | 975,722 |
| Oct 8, 2025 | 1,480.00 | 1,549.00 | 1,452.00 | 1,518.00 | 1,506.78 | 2.92% | 1,246,667 |
| Oct 5, 2025 | 1,455.00 | 1,479.00 | 1,401.00 | 1,475.00 | 1,464.10 | 3.29% | 453,210 |
| Sep 30, 2025 | 1,399.00 | 1,461.00 | 1,390.00 | 1,428.00 | 1,417.45 | 3.03% | 864,137 |
| Sep 29, 2025 | 1,372.00 | 1,400.00 | 1,369.00 | 1,386.00 | 1,375.76 | 1.17% | 939,384 |
| Sep 28, 2025 | 1,340.00 | 1,370.00 | 1,310.00 | 1,370.00 | 1,359.87 | 2.54% | 312,990 |
| Sep 25, 2025 | 1,367.00 | 1,381.00 | 1,332.00 | 1,336.00 | 1,326.13 | -0.30% | 916,034 |
| Sep 21, 2025 | 1,351.00 | 1,376.00 | 1,319.00 | 1,340.00 | 1,330.10 | -2.62% | 444,805 |
| Sep 18, 2025 | 1,328.00 | 1,378.00 | 1,312.00 | 1,376.00 | 1,365.83 | 4.01% | 2,425,067 |
| Sep 17, 2025 | 1,355.00 | 1,375.00 | 1,313.00 | 1,323.00 | 1,313.22 | -3.01% | 1,378,228 |
| Sep 16, 2025 | 1,351.00 | 1,385.00 | 1,320.00 | 1,364.00 | 1,353.92 | 0.96% | 678,913 |
| Sep 15, 2025 | 1,337.00 | 1,375.00 | 1,330.00 | 1,351.00 | 1,341.01 | 1.05% | 556,207 |
| Sep 14, 2025 | 1,371.00 | 1,376.00 | 1,315.00 | 1,337.00 | 1,327.12 | -3.88% | 177,856 |
| Sep 11, 2025 | 1,378.00 | 1,391.00 | 1,352.00 | 1,391.00 | 1,380.72 | 0.07% | 425,417 |
| Sep 10, 2025 | 1,378.00 | 1,401.00 | 1,312.00 | 1,390.00 | 1,379.73 | 1.46% | 635,812 |
| Sep 9, 2025 | 1,332.00 | 1,381.00 | 1,315.00 | 1,370.00 | 1,359.87 | 2.85% | 692,864 |
| Sep 8, 2025 | 1,329.00 | 1,342.00 | 1,300.00 | 1,332.00 | 1,322.16 | 1.68% | 352,314 |
| Sep 7, 2025 | 1,267.00 | 1,329.00 | 1,262.00 | 1,310.00 | 1,300.32 | 3.39% | 371,449 |
| Sep 4, 2025 | 1,263.00 | 1,273.00 | 1,247.00 | 1,267.00 | 1,257.64 | 0.32% | 294,573 |
| Sep 3, 2025 | 1,246.00 | 1,271.00 | 1,236.00 | 1,263.00 | 1,253.67 | 1.04% | 363,457 |
| Sep 2, 2025 | 1,278.00 | 1,280.00 | 1,241.00 | 1,250.00 | 1,240.76 | -2.19% | 897,255 |
| Sep 1, 2025 | 1,275.00 | 1,294.00 | 1,255.00 | 1,278.00 | 1,268.55 | 0.24% | 1,044,558 |
| Aug 31, 2025 | 1,288.00 | 1,288.00 | 1,242.00 | 1,275.00 | 1,265.58 | -1.32% | 412,440 |
| Aug 28, 2025 | 1,295.00 | 1,312.00 | 1,279.00 | 1,292.00 | 1,282.45 | -0.23% | 373,107 |
| Aug 27, 2025 | 1,301.00 | 1,321.00 | 1,280.00 | 1,295.00 | 1,285.43 | -0.46% | 418,461 |
| Aug 26, 2025 | 1,301.00 | 1,301.00 | 1,281.00 | 1,301.00 | 1,291.38 | - | 459,801 |
| Aug 25, 2025 | 1,302.00 | 1,314.00 | 1,265.00 | 1,301.00 | 1,291.38 | -0.84% | 508,147 |
| Aug 24, 2025 | 1,310.00 | 1,341.00 | 1,289.00 | 1,312.00 | 1,292.38 | 1.31% | 535,742 |
| Aug 21, 2025 | 1,304.00 | 1,322.00 | 1,280.00 | 1,295.00 | 1,275.63 | -0.69% | 385,973 |
| Aug 20, 2025 | 1,310.00 | 1,325.00 | 1,294.00 | 1,304.00 | 1,284.50 | -0.91% | 415,809 |
| Aug 19, 2025 | 1,325.00 | 1,354.00 | 1,305.00 | 1,316.00 | 1,296.32 | -0.68% | 1,023,492 |
| Aug 18, 2025 | 1,298.00 | 1,331.00 | 1,296.00 | 1,325.00 | 1,305.18 | 2.08% | 487,508 |
| Aug 17, 2025 | 1,300.00 | 1,328.00 | 1,280.00 | 1,298.00 | 1,278.59 | 0.93% | 350,366 |
| Aug 14, 2025 | 1,254.00 | 1,296.00 | 1,250.00 | 1,286.00 | 1,266.77 | 2.88% | 1,346,749 |
| Aug 13, 2025 | 1,212.00 | 1,258.00 | 1,212.00 | 1,250.00 | 1,231.30 | 2.71% | 1,107,437 |
| Aug 12, 2025 | 1,262.00 | 1,266.00 | 1,206.00 | 1,217.00 | 1,198.80 | -2.72% | 1,297,296 |
| Aug 11, 2025 | 1,316.00 | 1,316.00 | 1,238.00 | 1,251.00 | 1,232.29 | -4.94% | 1,971,785 |
| Aug 10, 2025 | 1,274.00 | 1,322.00 | 1,267.00 | 1,316.00 | 1,296.32 | 3.30% | 277,774 |
| Aug 7, 2025 | 1,279.00 | 1,286.00 | 1,238.00 | 1,274.00 | 1,254.95 | -0.39% | 3,278,303 |
| Aug 6, 2025 | 1,280.00 | 1,313.00 | 1,267.00 | 1,279.00 | 1,259.87 | -0.08% | 574,343 |
| Aug 5, 2025 | 1,336.00 | 1,336.00 | 1,254.00 | 1,280.00 | 1,260.86 | -3.83% | 870,958 |
| Aug 4, 2025 | 1,339.00 | 1,353.00 | 1,303.00 | 1,331.00 | 1,311.09 | 0.08% | 606,290 |
| Jul 31, 2025 | 1,330.00 | 1,374.00 | 1,323.00 | 1,330.00 | 1,310.11 | - | 529,656 |
| Jul 30, 2025 | 1,376.00 | 1,385.00 | 1,328.00 | 1,330.00 | 1,310.11 | -3.34% | 338,493 |
| Jul 29, 2025 | 1,372.00 | 1,408.00 | 1,371.00 | 1,376.00 | 1,355.42 | -0.65% | 274,652 |
| Jul 28, 2025 | 1,370.00 | 1,397.00 | 1,352.00 | 1,385.00 | 1,364.29 | 1.09% | 389,650 |
| Jul 27, 2025 | 1,361.00 | 1,398.00 | 1,358.00 | 1,370.00 | 1,349.51 | -1.01% | 187,612 |
| Jul 24, 2025 | 1,410.00 | 1,410.00 | 1,340.00 | 1,384.00 | 1,363.30 | -1.42% | 446,229 |
| Jul 23, 2025 | 1,401.00 | 1,418.00 | 1,385.00 | 1,404.00 | 1,383.00 | 2.71% | 761,113 |
| Jul 22, 2025 | 1,341.00 | 1,370.00 | 1,340.00 | 1,367.00 | 1,346.55 | 1.94% | 607,795 |
| Jul 21, 2025 | 1,348.00 | 1,361.00 | 1,328.00 | 1,341.00 | 1,320.94 | -0.67% | 493,080 |
| Jul 20, 2025 | 1,340.00 | 1,354.00 | 1,333.00 | 1,350.00 | 1,329.81 | 0.75% | 121,608 |
| Jul 17, 2025 | 1,329.00 | 1,347.00 | 1,322.00 | 1,340.00 | 1,319.96 | 0.60% | 657,648 |
| Jul 16, 2025 | 1,339.00 | 1,351.00 | 1,321.00 | 1,332.00 | 1,312.08 | -0.52% | 401,750 |
| Jul 15, 2025 | 1,300.00 | 1,354.00 | 1,296.00 | 1,339.00 | 1,318.97 | 2.61% | 627,935 |
| Jul 14, 2025 | 1,303.00 | 1,318.00 | 1,283.00 | 1,305.00 | 1,285.48 | 0.15% | 468,174 |
| Jul 13, 2025 | 1,303.00 | 1,319.00 | 1,276.00 | 1,303.00 | 1,283.51 | - | 183,920 |
| Jul 10, 2025 | 1,323.00 | 1,337.00 | 1,290.00 | 1,303.00 | 1,283.51 | -1.14% | 469,423 |
| Jul 9, 2025 | 1,280.00 | 1,337.00 | 1,280.00 | 1,318.00 | 1,298.29 | 1.46% | 714,973 |
| Jul 8, 2025 | 1,312.00 | 1,346.00 | 1,287.00 | 1,299.00 | 1,279.57 | -5.18% | 1,777,890 |
| Jul 7, 2025 | 1,349.00 | 1,375.00 | 1,331.00 | 1,370.00 | 1,349.51 | 1.56% | 660,350 |
| Jul 6, 2025 | 1,349.00 | 1,384.00 | 1,327.00 | 1,349.00 | 1,328.82 | 0.30% | 445,488 |