Erika Carmel-Tech Ltd (TLV:ERKA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 21.00
+0.20 (0.96%)
At close: Dec 4, 2025
Erika Carmel-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.80 | 21.50 | 20.80 | 21.00 | 21.00 | 0.96% | 29,519 |
| Dec 3, 2025 | 22.60 | 22.60 | 20.10 | 20.80 | 20.80 | 1.96% | 75,219 |
| Dec 2, 2025 | 20.90 | 21.50 | 20.90 | 20.40 | 20.40 | 3.55% | 4,300 |
| Nov 26, 2025 | 19.30 | 20.10 | 19.60 | 19.70 | 19.70 | 2.07% | 18,695 |
| Nov 25, 2025 | 19.20 | 19.50 | 19.20 | 19.30 | 19.30 | 0.52% | 8,905 |
| Nov 20, 2025 | 20.00 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | 14,095 |
| Nov 13, 2025 | 20.00 | 20.90 | 19.70 | 20.00 | 20.00 | -4.76% | 58,061 |
| Nov 12, 2025 | 22.60 | 22.10 | 20.70 | 21.00 | 21.00 | -7.08% | 41,461 |
| Nov 11, 2025 | 24.90 | 24.90 | 22.60 | 22.60 | 22.60 | 4.63% | 11,673 |
| Nov 10, 2025 | 21.00 | 23.30 | 21.20 | 21.60 | 21.60 | 2.86% | 26,100 |
| Nov 9, 2025 | 23.30 | 23.30 | 23.10 | 21.00 | 21.00 | 1.94% | 1,100 |
| Nov 6, 2025 | 23.30 | 23.30 | 20.20 | 20.60 | 20.60 | 3.52% | 41,600 |
| Nov 5, 2025 | 20.80 | 20.80 | 19.70 | 19.90 | 19.90 | -4.33% | 29,566 |
| Nov 4, 2025 | 24.00 | 24.00 | 20.00 | 20.80 | 20.80 | -7.96% | 67,732 |
| Nov 3, 2025 | 24.60 | 24.60 | 24.60 | 22.60 | 22.60 | - | 100 |
| Nov 2, 2025 | 24.60 | 24.60 | 22.50 | 22.60 | 22.60 | -6.22% | 15,038 |
| Oct 30, 2025 | 23.90 | 24.80 | 22.50 | 24.10 | 24.10 | 12.62% | 41,966 |
| Oct 28, 2025 | 22.50 | 22.90 | 20.60 | 21.40 | 21.40 | -4.89% | 89,444 |
| Oct 27, 2025 | 24.00 | 24.00 | 21.80 | 22.50 | 22.50 | 0.45% | 21,454 |
| Oct 26, 2025 | 24.00 | 24.00 | 22.50 | 22.40 | 22.40 | 0.90% | 6,056 |
| Oct 23, 2025 | 23.60 | 23.60 | 21.40 | 22.20 | 22.20 | 3.74% | 75,319 |
| Oct 22, 2025 | 23.40 | 23.40 | 20.90 | 21.40 | 21.40 | 2.39% | 51,686 |
| Oct 21, 2025 | 20.10 | 23.90 | 20.10 | 20.90 | 20.90 | -5.86% | 51,152 |
| Oct 20, 2025 | 24.60 | 24.60 | 21.00 | 22.20 | 22.20 | 0.45% | 139,141 |
| Oct 19, 2025 | 22.40 | 28.00 | 18.60 | 22.10 | 22.10 | -1.34% | 638,928 |
| Oct 16, 2025 | 19.10 | 25.80 | 18.70 | 22.40 | 22.40 | 28.00% | 652,418 |
| Oct 15, 2025 | 16.80 | 19.10 | 15.90 | 17.50 | 17.50 | 4.17% | 203,993 |
| Oct 12, 2025 | 16.30 | 17.20 | 17.20 | 16.80 | 16.80 | 3.07% | 7,000 |
| Oct 9, 2025 | 15.90 | 16.50 | 16.30 | 16.30 | 16.30 | 2.52% | 44,000 |
| Oct 8, 2025 | 15.70 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 22,369 |
| Oct 5, 2025 | 15.70 | 18.00 | 15.70 | 15.70 | 15.70 | - | 228,696 |
| Sep 30, 2025 | 15.30 | 16.10 | 15.40 | 15.70 | 15.70 | 2.61% | 31,000 |
| Sep 29, 2025 | 15.70 | 16.50 | 15.00 | 15.30 | 15.30 | -2.55% | 50,708 |
| Sep 28, 2025 | 16.40 | 16.90 | 15.00 | 15.70 | 15.70 | -8.72% | 301,370 |
| Sep 25, 2025 | 17.70 | 18.40 | 17.00 | 17.20 | 17.20 | -2.82% | 203,342 |
| Sep 21, 2025 | 17.50 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | 9,000 |
| Sep 18, 2025 | 19.30 | 19.00 | 17.00 | 17.50 | 17.50 | -9.33% | 173,333 |
| Sep 16, 2025 | 19.50 | 19.50 | 19.20 | 19.30 | 19.30 | -1.03% | 122,000 |
| Sep 15, 2025 | 21.50 | 21.80 | 19.00 | 19.50 | 19.50 | -9.30% | 367,710 |
| Sep 14, 2025 | 22.90 | 22.70 | 20.50 | 21.50 | 21.50 | -6.11% | 172,686 |
| Sep 11, 2025 | 23.50 | 23.40 | 22.80 | 22.90 | 22.90 | -2.55% | 59,000 |
| Sep 10, 2025 | 22.60 | 24.50 | 22.60 | 23.50 | 23.50 | 3.98% | 184,841 |
| Sep 9, 2025 | 25.40 | 25.40 | 22.40 | 22.60 | 22.60 | -11.02% | 332,933 |
| Sep 8, 2025 | 26.00 | 25.50 | 24.90 | 25.40 | 25.40 | -2.31% | 116,692 |
| Sep 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,900 |
| Sep 3, 2025 | 25.90 | 26.20 | 26.00 | 26.00 | 26.00 | 0.39% | 60,000 |
| Sep 1, 2025 | 26.60 | 27.60 | 25.30 | 25.90 | 25.90 | -2.63% | 20,800 |
| Aug 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 150 |
| Aug 27, 2025 | 28.50 | 29.00 | 26.00 | 26.60 | 26.60 | -6.67% | 54,735 |
| Aug 21, 2025 | 27.90 | 29.00 | 27.90 | 28.50 | 28.50 | 2.15% | 7,519 |
| Aug 20, 2025 | 28.70 | 30.30 | 27.30 | 27.90 | 27.90 | -2.79% | 119,611 |
| Aug 18, 2025 | 28.20 | 29.40 | 27.80 | 28.70 | 28.70 | 1.77% | 22,000 |
| Aug 17, 2025 | 26.90 | 28.60 | 28.00 | 28.20 | 28.20 | 4.83% | 17,900 |
| Aug 14, 2025 | 26.80 | 28.00 | 26.00 | 26.90 | 26.90 | 0.37% | 17,319 |
| Aug 13, 2025 | 28.20 | 28.20 | 26.40 | 26.80 | 26.80 | -3.25% | 12,068 |
| Aug 12, 2025 | 24.50 | 27.70 | 24.50 | 27.70 | 27.70 | - | 179,647 |
| Aug 11, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 2.59% | 11,000 |
| Aug 6, 2025 | 27.20 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 10,000 |
| Aug 5, 2025 | 27.00 | 27.60 | 27.00 | 27.20 | 27.20 | -0.37% | 80,847 |
| Aug 4, 2025 | 27.40 | 27.40 | 27.20 | 27.30 | 27.30 | -0.36% | 33,728 |
| Jul 31, 2025 | 27.40 | 28.00 | 27.40 | 27.40 | 27.40 | - | 10,000 |
| Jul 30, 2025 | 27.70 | 28.00 | 26.80 | 27.40 | 27.40 | -1.08% | 43,610 |
| Jul 29, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 2.21% | 20,000 |
| Jul 28, 2025 | 28.30 | 28.00 | 26.90 | 27.10 | 27.10 | -4.24% | 16,505 |
| Jul 27, 2025 | 27.70 | 28.30 | 28.20 | 28.30 | 28.30 | 2.17% | 9,300 |
| Jul 24, 2025 | 27.50 | 28.00 | 27.50 | 27.70 | 27.70 | 0.73% | 52,585 |
| Jul 23, 2025 | 26.90 | 27.50 | 27.50 | 27.50 | 27.50 | 2.23% | 18,132 |
| Jul 22, 2025 | 26.50 | 27.30 | 26.70 | 26.90 | 26.90 | 1.51% | 31,308 |
| Jul 21, 2025 | 26.30 | 27.10 | 26.30 | 26.50 | 26.50 | 0.76% | 26,439 |
| Jul 20, 2025 | 26.10 | 27.00 | 26.00 | 26.30 | 26.30 | 0.77% | 58,884 |
| Jul 16, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 15,325 |
| Jul 15, 2025 | 25.00 | 26.80 | 25.70 | 26.10 | 26.10 | 4.40% | 33,845 |
| Jul 14, 2025 | 25.00 | 24.60 | 24.60 | 25.00 | 25.00 | - | 358 |
| Jul 13, 2025 | 25.40 | 26.60 | 24.60 | 25.00 | 25.00 | -1.57% | 24,937 |
| Jul 10, 2025 | 26.40 | 26.70 | 25.00 | 25.40 | 25.40 | -3.79% | 692,707 |
| Jul 9, 2025 | 25.10 | 27.00 | 25.70 | 26.40 | 26.40 | 5.18% | 51,819 |
| Jul 8, 2025 | 27.30 | 27.30 | 25.00 | 25.10 | 25.10 | 3.72% | 36,118 |
| Jul 7, 2025 | 24.20 | 26.00 | 23.00 | 24.20 | 24.20 | - | 98,189 |
| Jul 6, 2025 | 21.40 | 25.00 | 23.00 | 24.20 | 24.20 | 13.08% | 825,852 |
| Jul 3, 2025 | 21.00 | 21.70 | 20.60 | 21.40 | 21.40 | 1.90% | 33,841 |
| Jul 2, 2025 | 20.30 | 21.30 | 20.70 | 21.00 | 21.00 | 3.45% | 26,000 |
| Jun 30, 2025 | 20.60 | 21.20 | 20.00 | 20.30 | 20.30 | -1.46% | 136,013 |
| Jun 26, 2025 | 21.00 | 21.60 | 20.50 | 20.60 | 20.60 | -1.90% | 156,109 |
| Jun 25, 2025 | 21.10 | 21.40 | 21.00 | 21.00 | 21.00 | -0.47% | 153,019 |
| Jun 24, 2025 | 20.80 | 21.10 | 21.10 | 21.10 | 21.10 | 1.44% | 15,885 |
| Jun 23, 2025 | 21.70 | 21.70 | 20.70 | 20.80 | 20.80 | -4.15% | 257,631 |
| Jun 22, 2025 | 23.60 | 22.80 | 21.40 | 21.70 | 21.70 | -8.05% | 508,619 |
| Jun 19, 2025 | 24.40 | 24.00 | 23.00 | 23.60 | 23.60 | -3.28% | 50,000 |
| Jun 18, 2025 | 24.50 | 25.50 | 23.00 | 24.40 | 24.40 | -0.41% | 303,412 |
| Jun 17, 2025 | 24.20 | 25.80 | 24.20 | 24.50 | 24.50 | 15.57% | 8,400 |
| Jun 16, 2025 | 20.90 | 21.20 | 21.20 | 21.20 | 21.20 | 1.44% | 14,033 |
| Jun 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 12,000 |
| Jun 11, 2025 | 21.70 | 21.70 | 20.60 | 20.90 | 20.90 | -3.69% | 175,562 |
| Jun 10, 2025 | 20.80 | 22.10 | 20.00 | 21.70 | 21.70 | 4.33% | 374,866 |
| Jun 9, 2025 | 22.80 | 22.80 | 20.50 | 20.80 | 20.80 | -2.35% | 84,861 |
| Jun 8, 2025 | 22.50 | 21.30 | 21.30 | 21.30 | 21.30 | -5.33% | 32,000 |
| Jun 5, 2025 | 22.50 | 21.40 | 21.40 | 22.50 | 22.50 | - | 1 |
| Jun 4, 2025 | 22.10 | 24.10 | 20.50 | 22.50 | 22.50 | 1.81% | 51,429 |