Erika Carmel-Tech Ltd (TLV:ERKA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 19.20
+0.40 (2.13%)
At close: Mar 6, 2026
Erika Carmel-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.80 | 19.90 | 19.00 | 19.20 | 19.20 | 2.13% | 71,721 |
| Mar 5, 2026 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | -3.09% | 42,500 |
| Mar 4, 2026 | 20.30 | 19.40 | 19.40 | 19.40 | 19.40 | -4.43% | 26,000 |
| Mar 2, 2026 | 19.70 | 22.00 | 22.00 | 20.30 | 20.30 | 3.05% | 2,500 |
| Feb 25, 2026 | 20.60 | 20.00 | 19.70 | 19.70 | 19.70 | -4.37% | 15,100 |
| Feb 24, 2026 | 20.40 | 21.00 | 21.00 | 20.60 | 20.60 | 0.98% | 2,100 |
| Feb 16, 2026 | 21.00 | 21.00 | 21.00 | 20.40 | 20.40 | 0.49% | 1,000 |
| Feb 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 2,000 |
| Feb 12, 2026 | 21.00 | 20.30 | 20.30 | 20.30 | 20.30 | -3.33% | 11,000 |
| Feb 11, 2026 | 21.40 | 21.70 | 21.00 | 21.00 | 21.00 | -1.87% | 222,243 |
| Feb 10, 2026 | 22.20 | 21.50 | 21.30 | 21.40 | 21.40 | -3.60% | 23,407 |
| Feb 9, 2026 | 22.30 | 21.80 | 21.80 | 22.20 | 22.20 | -0.45% | 2,100 |
| Feb 5, 2026 | 22.40 | 22.60 | 21.70 | 22.30 | 22.30 | -0.45% | 15,000 |
| Feb 3, 2026 | 22.60 | 22.80 | 22.20 | 22.40 | 22.40 | -0.88% | 16,637 |
| Feb 2, 2026 | 24.00 | 24.00 | 21.90 | 22.60 | 22.60 | -5.83% | 56,596 |
| Jan 30, 2026 | 24.10 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | 19,275 |
| Jan 29, 2026 | 24.20 | 26.30 | 22.00 | 24.10 | 24.10 | -0.41% | 210,747 |
| Jan 27, 2026 | 24.30 | 24.30 | 24.00 | 24.20 | 24.20 | -0.41% | 10,000 |
| Jan 26, 2026 | 24.70 | 24.30 | 24.30 | 24.30 | 24.30 | -1.62% | 11,000 |
| Jan 23, 2026 | 25.30 | 24.60 | 24.60 | 24.70 | 24.70 | -2.37% | 9,900 |
| Jan 21, 2026 | 26.20 | 25.20 | 25.20 | 25.30 | 25.30 | -3.44% | 9,600 |
| Jan 20, 2026 | 30.50 | 31.00 | 22.00 | 26.20 | 26.20 | 13.91% | 117,745 |
| Jan 15, 2026 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | 1.77% | 12,001 |
| Jan 14, 2026 | 24.60 | 24.60 | 21.90 | 22.60 | 22.60 | -2.16% | 51,119 |
| Jan 13, 2026 | 23.00 | 24.00 | 22.80 | 23.10 | 23.10 | 0.43% | 26,847 |
| Jan 9, 2026 | 22.70 | 23.90 | 23.90 | 23.00 | 23.00 | 1.32% | 2,600 |
| Jan 8, 2026 | 24.00 | 24.00 | 21.90 | 22.70 | 22.70 | 2.25% | 96,066 |
| Jan 7, 2026 | 20.90 | 24.00 | 21.60 | 22.20 | 22.20 | 6.22% | 69,372 |
| Jan 6, 2026 | 19.90 | 21.40 | 19.90 | 20.90 | 20.90 | 5.03% | 75,860 |
| Jan 5, 2026 | 19.60 | 20.30 | 20.10 | 19.90 | 19.90 | 1.53% | 5,200 |
| Jan 1, 2026 | 19.00 | 20.40 | 19.50 | 19.60 | 19.60 | 3.16% | 13,126 |
| Dec 31, 2025 | 20.20 | 20.00 | 18.00 | 19.00 | 19.00 | -5.94% | 107,915 |
| Dec 30, 2025 | 21.90 | 21.80 | 20.00 | 20.20 | 20.20 | -7.76% | 98,656 |
| Dec 29, 2025 | 22.90 | 22.80 | 21.00 | 21.90 | 21.90 | -4.37% | 29,100 |
| Dec 25, 2025 | 22.90 | 22.50 | 22.50 | 22.90 | 22.90 | - | 582 |
| Dec 23, 2025 | 24.20 | 23.00 | 22.90 | 22.90 | 22.90 | -5.37% | 43,608 |
| Dec 21, 2025 | 26.30 | 25.20 | 23.90 | 24.20 | 24.20 | -7.98% | 74,860 |
| Dec 18, 2025 | 25.80 | 26.70 | 26.70 | 26.30 | 26.30 | 1.94% | 5,000 |
| Dec 17, 2025 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | -0.77% | 16,840 |
| Dec 16, 2025 | 25.30 | 26.00 | 26.00 | 26.00 | 26.00 | 2.77% | 50,000 |
| Dec 14, 2025 | 25.60 | 26.30 | 24.00 | 25.30 | 25.30 | -1.17% | 58,195 |
| Dec 11, 2025 | 26.00 | 29.00 | 25.00 | 25.60 | 25.60 | - | 171,848 |
| Dec 10, 2025 | 21.40 | 27.70 | 21.80 | 25.60 | 25.60 | 19.63% | 269,053 |
| Dec 9, 2025 | 20.50 | 22.00 | 21.10 | 21.40 | 21.40 | 4.39% | 25,791 |
| Dec 8, 2025 | 21.00 | 21.00 | 20.20 | 20.50 | 20.50 | -2.38% | 14,048 |
| Dec 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 16,612 |
| 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 |