Erika Carmel-Tech Ltd (TLV:ERKA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 50.50
+5.40 (11.97%)
Apr 28, 2026, 10:17 AM IDT
Erika Carmel-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 49.30 | 48.50 | 43.00 | 45.10 | 45.10 | -8.43% | 23,697 |
| Apr 24, 2026 | 51.50 | 51.50 | 49.75 | 49.25 | 49.25 | 2.07% | 2,808 |
| Apr 23, 2026 | 54.75 | 54.75 | 44.00 | 48.25 | 48.25 | -11.87% | 70,929 |
| Apr 20, 2026 | 63.50 | 63.50 | 52.50 | 54.75 | 54.75 | -0.90% | 39,685 |
| Apr 17, 2026 | 47.75 | 60.00 | 49.50 | 55.25 | 55.25 | 15.71% | 80,352 |
| Apr 13, 2026 | 48.25 | 47.50 | 47.50 | 47.75 | 47.75 | -1.04% | 2,998 |
| Apr 10, 2026 | 50.00 | 48.25 | 48.25 | 48.25 | 48.25 | -3.50% | 5,200 |
| Apr 9, 2026 | 51.75 | 50.75 | 49.50 | 50.00 | 50.00 | -3.38% | 11,400 |
| Apr 6, 2026 | 55.00 | 55.00 | 55.00 | 51.75 | 51.75 | 0.49% | 400 |
| Apr 3, 2026 | 50.50 | 52.50 | 50.50 | 51.50 | 51.50 | 1.98% | 3,960 |
| Mar 31, 2026 | 50.75 | 51.25 | 49.00 | 50.50 | 50.50 | -0.49% | 24,000 |
| Mar 30, 2026 | 50.25 | 51.25 | 48.50 | 50.75 | 50.75 | 1.00% | 31,100 |
| Mar 27, 2026 | 55.00 | 55.00 | 49.25 | 50.25 | 50.25 | -6.51% | 37,240 |
| Mar 26, 2026 | 51.75 | 55.00 | 49.75 | 53.75 | 53.75 | 3.86% | 70,008 |
| Mar 25, 2026 | 47.00 | 65.00 | 47.00 | 51.75 | 51.75 | 13.74% | 320,407 |
| Mar 24, 2026 | 45.00 | 46.50 | 46.50 | 45.50 | 45.50 | 1.11% | 1,000 |
| Mar 23, 2026 | 46.25 | 47.75 | 44.75 | 45.00 | 45.00 | -2.70% | 19,800 |
| Mar 20, 2026 | 44.50 | 48.00 | 42.50 | 46.25 | 46.25 | 3.93% | 3,100 |
| Mar 19, 2026 | 45.25 | 45.25 | 42.50 | 44.50 | 44.50 | -1.66% | 2,110 |
| Mar 18, 2026 | 44.25 | 45.25 | 44.25 | 45.25 | 45.25 | 2.26% | 12,112 |
| Mar 17, 2026 | 47.00 | 45.75 | 42.50 | 44.25 | 44.25 | -5.85% | 11,000 |
| Mar 16, 2026 | 46.75 | 47.50 | 47.50 | 47.00 | 47.00 | 0.53% | 1,069 |
| Mar 13, 2026 | 46.75 | 48.75 | 45.50 | 46.75 | 46.75 | - | 9,264 |
| Mar 10, 2026 | 48.00 | 48.75 | 46.25 | 46.75 | 46.75 | -2.60% | 7,680 |
| Mar 6, 2026 | 47.00 | 49.75 | 47.50 | 48.00 | 48.00 | 2.13% | 28,688 |
| Mar 5, 2026 | 48.50 | 48.50 | 47.00 | 47.00 | 47.00 | -3.09% | 17,000 |
| Mar 4, 2026 | 50.75 | 48.50 | 48.50 | 48.50 | 48.50 | -4.43% | 10,400 |
| Mar 2, 2026 | 49.25 | 55.00 | 55.00 | 50.75 | 50.75 | 3.05% | 1,000 |
| Feb 25, 2026 | 51.50 | 50.00 | 49.25 | 49.25 | 49.25 | -4.37% | 6,040 |
| Feb 24, 2026 | 51.00 | 52.50 | 52.50 | 51.50 | 51.50 | 0.98% | 840 |
| Feb 16, 2026 | 52.50 | 52.50 | 52.50 | 51.00 | 51.00 | 0.49% | 400 |
| Feb 13, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | 800 |
| Feb 12, 2026 | 52.50 | 50.75 | 50.75 | 50.75 | 50.75 | -3.33% | 4,400 |
| Feb 11, 2026 | 53.50 | 54.25 | 52.50 | 52.50 | 52.50 | -1.87% | 88,897 |
| Feb 10, 2026 | 55.50 | 53.75 | 53.25 | 53.50 | 53.50 | -3.60% | 9,362 |
| Feb 9, 2026 | 55.75 | 54.50 | 54.50 | 55.50 | 55.50 | -0.45% | 840 |
| Feb 5, 2026 | 56.00 | 56.50 | 54.25 | 55.75 | 55.75 | -0.45% | 6,000 |
| Feb 3, 2026 | 56.50 | 57.00 | 55.50 | 56.00 | 56.00 | -0.88% | 6,654 |
| Feb 2, 2026 | 60.00 | 60.00 | 54.75 | 56.50 | 56.50 | -5.83% | 22,638 |
| Jan 30, 2026 | 60.25 | 60.00 | 60.00 | 60.00 | 60.00 | -0.41% | 7,710 |
| Jan 29, 2026 | 60.50 | 65.75 | 55.00 | 60.25 | 60.25 | -0.41% | 84,298 |
| Jan 27, 2026 | 60.75 | 60.75 | 60.00 | 60.50 | 60.50 | -0.41% | 4,000 |
| Jan 26, 2026 | 61.75 | 60.75 | 60.75 | 60.75 | 60.75 | -1.62% | 4,400 |
| Jan 23, 2026 | 63.25 | 61.50 | 61.50 | 61.75 | 61.75 | -2.37% | 3,960 |
| Jan 21, 2026 | 65.50 | 63.00 | 63.00 | 63.25 | 63.25 | -3.44% | 3,840 |
| Jan 20, 2026 | 76.25 | 77.50 | 55.00 | 65.50 | 65.50 | 13.91% | 47,098 |
| Jan 15, 2026 | 61.00 | 61.00 | 57.50 | 57.50 | 57.50 | 1.77% | 4,800 |
| Jan 14, 2026 | 61.50 | 61.50 | 54.75 | 56.50 | 56.50 | -2.16% | 20,447 |
| Jan 13, 2026 | 57.50 | 60.00 | 57.00 | 57.75 | 57.75 | 0.43% | 10,738 |
| Jan 9, 2026 | 56.75 | 59.75 | 59.75 | 57.50 | 57.50 | 1.32% | 1,040 |
| Jan 8, 2026 | 60.00 | 60.00 | 54.75 | 56.75 | 56.75 | 2.25% | 38,426 |
| Jan 7, 2026 | 52.25 | 60.00 | 54.00 | 55.50 | 55.50 | 6.22% | 27,748 |
| Jan 6, 2026 | 49.75 | 53.50 | 49.75 | 52.25 | 52.25 | 5.03% | 30,344 |
| Jan 5, 2026 | 49.00 | 50.75 | 50.25 | 49.75 | 49.75 | 1.53% | 2,080 |
| Jan 1, 2026 | 47.50 | 51.00 | 48.75 | 49.00 | 49.00 | 3.16% | 5,250 |
| Dec 31, 2025 | 50.50 | 50.00 | 45.00 | 47.50 | 47.50 | -5.94% | 43,166 |
| Dec 30, 2025 | 54.75 | 54.50 | 50.00 | 50.50 | 50.50 | -7.76% | 39,462 |
| Dec 29, 2025 | 57.25 | 57.00 | 52.50 | 54.75 | 54.75 | -4.37% | 11,640 |
| Dec 25, 2025 | 57.25 | 56.25 | 56.25 | 57.25 | 57.25 | - | 232 |
| Dec 23, 2025 | 60.50 | 57.50 | 57.25 | 57.25 | 57.25 | -5.37% | 17,443 |
| Dec 21, 2025 | 65.75 | 63.00 | 59.75 | 60.50 | 60.50 | -7.98% | 29,944 |
| Dec 18, 2025 | 64.50 | 66.75 | 66.75 | 65.75 | 65.75 | 1.94% | 2,000 |
| Dec 17, 2025 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | -0.77% | 6,736 |
| Dec 16, 2025 | 63.25 | 65.00 | 65.00 | 65.00 | 65.00 | 2.77% | 20,000 |
| Dec 14, 2025 | 64.00 | 65.75 | 60.00 | 63.25 | 63.25 | -1.17% | 23,278 |
| Dec 11, 2025 | 65.00 | 72.50 | 62.50 | 64.00 | 64.00 | - | 68,739 |
| Dec 10, 2025 | 53.50 | 69.25 | 54.50 | 64.00 | 64.00 | 19.63% | 107,621 |
| Dec 9, 2025 | 51.25 | 55.00 | 52.75 | 53.50 | 53.50 | 4.39% | 10,316 |
| Dec 8, 2025 | 52.50 | 52.50 | 50.50 | 51.25 | 51.25 | -2.38% | 5,619 |
| Dec 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 6,644 |
| Dec 4, 2025 | 52.00 | 53.75 | 52.00 | 52.50 | 52.50 | 0.96% | 11,807 |
| Dec 3, 2025 | 56.50 | 56.50 | 50.25 | 52.00 | 52.00 | 1.96% | 30,087 |
| Dec 2, 2025 | 52.25 | 53.75 | 52.25 | 51.00 | 51.00 | 3.55% | 1,720 |
| Nov 26, 2025 | 48.25 | 50.25 | 49.00 | 49.25 | 49.25 | 2.07% | 7,478 |
| Nov 25, 2025 | 48.00 | 48.75 | 48.00 | 48.25 | 48.25 | 0.52% | 3,562 |
| Nov 20, 2025 | 50.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | 5,638 |
| Nov 13, 2025 | 50.00 | 52.25 | 49.25 | 50.00 | 50.00 | -4.76% | 23,224 |
| Nov 12, 2025 | 56.50 | 55.25 | 51.75 | 52.50 | 52.50 | -7.08% | 16,584 |
| Nov 11, 2025 | 62.25 | 62.25 | 56.50 | 56.50 | 56.50 | 4.63% | 4,669 |
| Nov 10, 2025 | 52.50 | 58.25 | 53.00 | 54.00 | 54.00 | 2.86% | 10,440 |
| Nov 9, 2025 | 58.25 | 58.25 | 57.75 | 52.50 | 52.50 | 1.94% | 440 |
| Nov 6, 2025 | 58.25 | 58.25 | 50.50 | 51.50 | 51.50 | 3.52% | 16,640 |
| Nov 5, 2025 | 52.00 | 52.00 | 49.25 | 49.75 | 49.75 | -4.33% | 11,826 |
| Nov 4, 2025 | 60.00 | 60.00 | 50.00 | 52.00 | 52.00 | -7.96% | 27,092 |
| Nov 3, 2025 | 61.50 | 61.50 | 61.50 | 56.50 | 56.50 | - | 40 |
| Nov 2, 2025 | 61.50 | 61.50 | 56.25 | 56.50 | 56.50 | -6.22% | 6,015 |
| Oct 30, 2025 | 59.75 | 62.00 | 56.25 | 60.25 | 60.25 | 12.62% | 16,786 |
| Oct 28, 2025 | 56.25 | 57.25 | 51.50 | 53.50 | 53.50 | -4.89% | 35,777 |
| Oct 27, 2025 | 60.00 | 60.00 | 54.50 | 56.25 | 56.25 | 0.45% | 8,581 |