Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 2,143.00
+18.00 (0.85%)
Apr 28, 2026, 5:24 PM IDT
TLV:ENRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,125.00 | 2,166.00 | 2,106.00 | 2,143.00 | 2,143.00 | 0.85% | 494,025 |
| Apr 27, 2026 | 2,100.00 | 2,139.00 | 2,061.00 | 2,125.00 | 2,125.00 | 1.19% | 396,388 |
| Apr 24, 2026 | 2,139.00 | 2,160.00 | 2,080.00 | 2,100.00 | 2,100.00 | -0.90% | 669,000 |
| Apr 23, 2026 | 2,018.00 | 2,127.00 | 1,997.00 | 2,119.00 | 2,119.00 | 7.84% | 1,618,952 |
| Apr 20, 2026 | 1,891.00 | 1,986.00 | 1,872.00 | 1,965.00 | 1,965.00 | 3.91% | 785,279 |
| Apr 17, 2026 | 1,909.00 | 1,962.00 | 1,891.00 | 1,891.00 | 1,891.00 | - | 4,340,525 |
| Apr 16, 2026 | 1,911.00 | 1,934.00 | 1,882.00 | 1,891.00 | 1,891.00 | -1.56% | 695,995 |
| Apr 15, 2026 | 1,931.00 | 1,961.00 | 1,894.00 | 1,921.00 | 1,921.00 | -0.93% | 592,929 |
| Apr 14, 2026 | 1,970.00 | 1,985.00 | 1,932.00 | 1,939.00 | 1,939.00 | -1.57% | 510,575 |
| Apr 13, 2026 | 1,947.00 | 1,987.00 | 1,915.00 | 1,970.00 | 1,970.00 | 0.46% | 1,796,933 |
| Apr 10, 2026 | 1,940.00 | 1,992.00 | 1,931.00 | 1,961.00 | 1,961.00 | 1.08% | 641,956 |
| Apr 9, 2026 | 1,845.00 | 1,945.00 | 1,845.00 | 1,940.00 | 1,940.00 | 5.15% | 1,218,803 |
| Apr 6, 2026 | 1,872.00 | 1,872.00 | 1,790.00 | 1,845.00 | 1,845.00 | -1.44% | 1,160,994 |
| Apr 3, 2026 | 1,929.00 | 1,930.00 | 1,842.00 | 1,872.00 | 1,872.00 | -0.95% | 371,301 |
| Mar 31, 2026 | 1,857.00 | 1,902.00 | 1,809.00 | 1,890.00 | 1,890.00 | 1.78% | 810,054 |
| Mar 30, 2026 | 1,899.00 | 1,911.00 | 1,749.00 | 1,857.00 | 1,857.00 | -1.64% | 1,144,289 |
| Mar 27, 2026 | 1,927.00 | 1,974.00 | 1,863.00 | 1,888.00 | 1,888.00 | -3.48% | 602,206 |
| Mar 26, 2026 | 1,916.00 | 1,970.00 | 1,881.00 | 1,956.00 | 1,956.00 | 2.09% | 608,261 |
| Mar 25, 2026 | 1,950.00 | 1,970.00 | 1,874.00 | 1,916.00 | 1,916.00 | -1.74% | 561,530 |
| Mar 24, 2026 | 1,950.00 | 1,971.00 | 1,908.00 | 1,950.00 | 1,950.00 | -1.76% | 892,154 |
| Mar 23, 2026 | 2,016.00 | 2,074.00 | 1,962.00 | 1,985.00 | 1,985.00 | -5.39% | 1,249,759 |
| Mar 20, 2026 | 2,008.00 | 2,104.00 | 2,007.00 | 2,098.00 | 2,098.00 | 4.95% | 918,387 |
| Mar 19, 2026 | 1,915.00 | 2,006.00 | 1,887.00 | 1,999.00 | 1,999.00 | 4.39% | 763,658 |
| Mar 18, 2026 | 1,922.00 | 1,955.00 | 1,894.00 | 1,915.00 | 1,915.00 | - | 1,610,634 |
| Mar 17, 2026 | 1,890.00 | 1,926.00 | 1,860.00 | 1,915.00 | 1,915.00 | 1.32% | 1,198,677 |
| Mar 16, 2026 | 1,901.00 | 1,938.00 | 1,889.00 | 1,890.00 | 1,890.00 | -0.58% | 1,495,592 |
| Mar 13, 2026 | 1,915.00 | 1,927.00 | 1,804.00 | 1,901.00 | 1,901.00 | -0.73% | 1,149,882 |
| Mar 12, 2026 | 1,941.00 | 1,956.00 | 1,879.00 | 1,915.00 | 1,915.00 | -2.15% | 920,134 |
| Mar 11, 2026 | 2,010.00 | 2,036.00 | 1,933.00 | 1,957.00 | 1,957.00 | -3.12% | 1,567,442 |
| Mar 10, 2026 | 2,173.00 | 2,213.00 | 2,020.00 | 2,020.00 | 2,010.00 | -7.04% | 1,023,238 |
| Mar 9, 2026 | 2,168.00 | 2,177.00 | 2,081.00 | 2,173.00 | 2,162.24 | 0.65% | 1,041,299 |
| Mar 6, 2026 | 2,144.00 | 2,186.00 | 2,129.00 | 2,159.00 | 2,148.31 | -0.69% | 361,663 |
| Mar 5, 2026 | 2,052.00 | 2,174.00 | 2,033.00 | 2,174.00 | 2,163.24 | 5.95% | 1,090,877 |
| Mar 4, 2026 | 2,159.00 | 2,165.00 | 2,007.00 | 2,052.00 | 2,041.84 | -4.96% | 1,575,080 |
| Mar 2, 2026 | 2,014.00 | 2,159.00 | 2,014.00 | 2,159.00 | 2,148.31 | 7.95% | 2,469,630 |
| Feb 27, 2026 | 2,014.00 | 2,054.00 | 1,973.00 | 2,000.00 | 1,990.10 | -0.70% | 1,365,400 |
| Feb 26, 2026 | 2,125.00 | 2,147.00 | 1,977.00 | 2,014.00 | 2,004.03 | -6.76% | 2,624,916 |
| Feb 25, 2026 | 2,192.00 | 2,192.00 | 1,999.00 | 2,160.00 | 2,149.31 | 0.89% | 998,387 |
| Feb 24, 2026 | 2,183.00 | 2,199.00 | 2,120.00 | 2,141.00 | 2,130.40 | -1.92% | 592,385 |
| Feb 23, 2026 | 2,192.00 | 2,214.00 | 2,145.00 | 2,183.00 | 2,172.19 | -0.41% | 451,515 |
| Feb 20, 2026 | 2,191.00 | 2,218.00 | 2,113.00 | 2,192.00 | 2,181.15 | 1.43% | 628,997 |
| Feb 19, 2026 | 2,249.00 | 2,261.00 | 2,120.00 | 2,161.00 | 2,150.30 | -4.30% | 602,910 |
| Feb 18, 2026 | 2,238.00 | 2,330.00 | 2,229.00 | 2,258.00 | 2,246.82 | 0.89% | 740,024 |
| Feb 17, 2026 | 2,199.00 | 2,285.00 | 2,140.00 | 2,238.00 | 2,226.92 | 2.57% | 992,227 |
| Feb 16, 2026 | 2,169.00 | 2,225.00 | 2,158.00 | 2,182.00 | 2,171.20 | 1.25% | 639,448 |
| Feb 13, 2026 | 2,172.00 | 2,174.00 | 2,111.00 | 2,155.00 | 2,144.33 | -0.37% | 299,855 |
| Feb 12, 2026 | 2,092.00 | 2,185.00 | 2,092.00 | 2,163.00 | 2,152.29 | 3.39% | 921,928 |
| Feb 11, 2026 | 2,036.00 | 2,160.00 | 2,032.00 | 2,092.00 | 2,081.64 | 2.75% | 1,237,819 |
| Feb 10, 2026 | 1,995.00 | 2,057.00 | 1,990.00 | 2,036.00 | 2,025.92 | 2.06% | 776,655 |
| Feb 9, 2026 | 1,967.00 | 2,037.00 | 1,951.00 | 1,995.00 | 1,985.12 | 3.42% | 819,353 |
| Feb 6, 2026 | 1,933.00 | 1,950.00 | 1,894.00 | 1,929.00 | 1,919.45 | -0.21% | 328,907 |
| Feb 5, 2026 | 1,940.00 | 1,964.00 | 1,902.00 | 1,933.00 | 1,923.43 | -1.98% | 3,652,483 |
| Feb 4, 2026 | 1,992.00 | 2,010.00 | 1,956.00 | 1,972.00 | 1,962.24 | -1.00% | 628,125 |
| Feb 3, 2026 | 1,944.00 | 2,010.00 | 1,941.00 | 1,992.00 | 1,982.14 | 2.47% | 1,486,367 |
| Feb 2, 2026 | 1,950.00 | 1,952.00 | 1,876.00 | 1,944.00 | 1,934.38 | -1.67% | 1,337,300 |
| Jan 30, 2026 | 2,039.00 | 2,039.00 | 1,930.00 | 1,977.00 | 1,967.21 | -3.04% | 949,541 |
| Jan 29, 2026 | 1,974.00 | 2,056.00 | 1,966.00 | 2,039.00 | 2,028.91 | 3.29% | 1,438,344 |
| Jan 28, 2026 | 2,008.00 | 2,053.00 | 1,961.00 | 1,974.00 | 1,964.23 | -1.30% | 1,175,746 |
| Jan 27, 2026 | 1,942.00 | 2,022.00 | 1,930.00 | 2,000.00 | 1,990.10 | 2.99% | 1,434,950 |
| Jan 26, 2026 | 1,914.00 | 1,946.00 | 1,885.00 | 1,942.00 | 1,932.39 | 1.46% | 1,501,150 |
| Jan 23, 2026 | 1,840.00 | 1,927.00 | 1,833.00 | 1,914.00 | 1,904.52 | 5.05% | 602,147 |
| Jan 22, 2026 | 1,775.00 | 1,825.00 | 1,775.00 | 1,822.00 | 1,812.98 | 2.65% | 571,515 |
| Jan 21, 2026 | 1,782.00 | 1,825.00 | 1,757.00 | 1,775.00 | 1,766.21 | -0.39% | 774,243 |
| Jan 20, 2026 | 1,749.00 | 1,786.00 | 1,718.00 | 1,782.00 | 1,773.18 | 2.30% | 641,162 |
| Jan 19, 2026 | 1,702.00 | 1,758.00 | 1,702.00 | 1,742.00 | 1,733.38 | 0.93% | 560,707 |
| Jan 16, 2026 | 1,732.00 | 1,733.00 | 1,712.00 | 1,726.00 | 1,717.46 | -0.35% | 358,482 |
| Jan 15, 2026 | 1,754.00 | 1,768.00 | 1,716.00 | 1,732.00 | 1,723.43 | -2.42% | 488,988 |
| Jan 14, 2026 | 1,743.00 | 1,786.00 | 1,726.00 | 1,775.00 | 1,766.21 | 1.84% | 625,644 |
| Jan 13, 2026 | 1,753.00 | 1,762.00 | 1,721.00 | 1,743.00 | 1,734.37 | -0.57% | 593,334 |
| Jan 12, 2026 | 1,762.00 | 1,764.00 | 1,730.00 | 1,753.00 | 1,744.32 | -1.07% | 469,669 |
| Jan 9, 2026 | 1,757.00 | 1,784.00 | 1,755.00 | 1,772.00 | 1,763.23 | 1.43% | 374,361 |
| Jan 8, 2026 | 1,750.00 | 1,762.00 | 1,727.00 | 1,747.00 | 1,738.35 | -0.17% | 813,049 |
| Jan 7, 2026 | 1,774.00 | 1,795.00 | 1,741.00 | 1,750.00 | 1,741.34 | -1.35% | 888,328 |
| Jan 6, 2026 | 1,750.00 | 1,785.00 | 1,731.00 | 1,774.00 | 1,765.22 | 0.45% | 952,436 |
| Jan 5, 2026 | 1,670.00 | 1,766.00 | 1,658.00 | 1,766.00 | 1,757.26 | 5.75% | 1,136,948 |
| Jan 1, 2026 | 1,608.00 | 1,670.00 | 1,607.00 | 1,670.00 | 1,661.73 | 3.86% | 637,015 |
| Dec 31, 2025 | 1,635.00 | 1,645.00 | 1,597.00 | 1,608.00 | 1,600.04 | -1.95% | 1,821,379 |
| Dec 30, 2025 | 1,587.00 | 1,643.00 | 1,581.00 | 1,640.00 | 1,631.88 | 3.14% | 1,012,031 |
| Dec 29, 2025 | 1,591.00 | 1,621.00 | 1,578.00 | 1,590.00 | 1,582.13 | -1.43% | 1,135,852 |
| Dec 28, 2025 | 1,600.00 | 1,629.00 | 1,585.00 | 1,613.00 | 1,605.01 | -1.04% | 728,694 |
| Dec 25, 2025 | 1,660.00 | 1,665.00 | 1,611.00 | 1,630.00 | 1,621.93 | -8.43% | 5,115,869 |
| Dec 24, 2025 | 1,802.00 | 1,859.00 | 1,762.00 | 1,780.00 | 1,771.19 | -1.22% | 1,031,314 |
| Dec 23, 2025 | 1,715.00 | 1,814.00 | 1,715.00 | 1,802.00 | 1,793.08 | 4.77% | 1,391,667 |
| Dec 22, 2025 | 1,712.00 | 1,750.00 | 1,705.00 | 1,720.00 | 1,711.49 | 0.47% | 1,421,889 |
| Dec 21, 2025 | 1,715.00 | 1,736.00 | 1,684.00 | 1,712.00 | 1,703.52 | -0.17% | 221,257 |
| Dec 18, 2025 | 1,639.00 | 1,721.00 | 1,639.00 | 1,715.00 | 1,706.51 | 4.64% | 1,129,806 |
| Dec 17, 2025 | 1,644.00 | 1,707.00 | 1,613.00 | 1,639.00 | 1,630.89 | -0.30% | 1,393,255 |
| Dec 16, 2025 | 1,626.00 | 1,671.00 | 1,626.00 | 1,644.00 | 1,635.86 | 1.61% | 655,002 |
| Dec 15, 2025 | 1,606.00 | 1,654.00 | 1,606.00 | 1,618.00 | 1,609.99 | -0.55% | 817,747 |
| Dec 14, 2025 | 1,585.00 | 1,627.00 | 1,555.00 | 1,627.00 | 1,618.95 | 2.52% | 233,158 |
| Dec 11, 2025 | 1,511.00 | 1,597.00 | 1,511.00 | 1,587.00 | 1,579.14 | 4.48% | 3,048,585 |
| Dec 10, 2025 | 1,472.00 | 1,519.00 | 1,465.00 | 1,519.00 | 1,511.48 | 3.19% | 2,402,265 |
| Dec 9, 2025 | 1,442.00 | 1,488.00 | 1,441.00 | 1,472.00 | 1,464.71 | 2.08% | 1,318,990 |
| Dec 8, 2025 | 1,416.00 | 1,451.00 | 1,400.00 | 1,442.00 | 1,434.86 | 1.84% | 758,710 |
| Dec 7, 2025 | 1,423.00 | 1,423.00 | 1,389.00 | 1,416.00 | 1,408.99 | -0.49% | 235,182 |
| Dec 4, 2025 | 1,455.00 | 1,455.00 | 1,406.00 | 1,423.00 | 1,415.96 | -2.20% | 987,507 |
| Dec 3, 2025 | 1,428.00 | 1,458.00 | 1,424.00 | 1,455.00 | 1,447.80 | 1.32% | 823,464 |
| Dec 2, 2025 | 1,424.00 | 1,442.00 | 1,397.00 | 1,436.00 | 1,428.89 | 0.84% | 558,169 |
| Dec 1, 2025 | 1,449.00 | 1,449.00 | 1,414.00 | 1,424.00 | 1,416.95 | -1.73% | 522,485 |
| Nov 30, 2025 | 1,387.00 | 1,454.00 | 1,386.00 | 1,449.00 | 1,441.83 | 1.90% | 330,029 |