Emilia Development (O.F.G.) Ltd. Class A EMDV
TASE · Israel · Finance
ILA 1,999.00-12.00 (-0.60%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 2,011.00 | +0.90% | ILA 1,993.00 | ILA 2,040.00 | ILA 2,000.00 | 2.77K |
| 2026-09-29 | ILA 1,993.00 | -2.11% | ILA 2,036.00 | ILA 2,000.00 | ILA 1,980.00 | 1.50K |
| 2026-09-28 | ILA 2,036.00 | -0.29% | ILA 2,042.00 | ILA 2,093.00 | ILA 1,991.00 | 540 |
| 2026-09-25 | ILA 2,042.00 | 0.00% | ILA 2,042.00 | ILA 2,042.00 | ILA 2,042.00 |
| 0 |
| 2026-09-24 | ILA 2,042.00 | -2.39% | ILA 2,092.00 | ILA 2,080.00 | ILA 2,000.00 | 1.53K |
| 2026-09-23 | ILA 2,092.00 | -0.19% | ILA 2,096.00 | ILA 2,092.00 | ILA 2,092.00 | 294 |
| 2026-09-22 | ILA 2,096.00 | +3.10% | ILA 2,098.00 | ILA 2,098.00 | ILA 2,090.00 | 1.18K |
| 2026-09-21 | ILA 2,033.00 | 0.00% | ILA 2,033.00 | ILA 2,033.00 | ILA 2,033.00 | 0 |
| 2026-09-18 | ILA 2,033.00 | 0.00% | ILA 2,033.00 | ILA 2,033.00 | ILA 2,033.00 | 0 |
| 2026-09-17 | ILA 2,033.00 | -0.29% | ILA 2,039.00 | ILA 2,033.00 | ILA 2,033.00 | 115 |
| 2026-09-16 | ILA 2,039.00 | +2.15% | ILA 1,996.00 | ILA 2,039.00 | ILA 2,036.00 | 438 |
| 2026-09-15 | ILA 1,996.00 | -2.01% | ILA 2,037.00 | ILA 1,950.00 | ILA 1,950.00 | 46 |
| 2026-09-14 | ILA 2,037.00 | +1.44% | ILA 2,008.00 | ILA 2,037.00 | ILA 2,008.00 | 200 |
| 2026-09-11 | ILA 2,008.00 | 0.00% | ILA 2,008.00 | ILA 2,008.00 | ILA 2,008.00 | 0 |
| 2026-09-10 | ILA 2,008.00 | -1.52% | ILA 2,039.00 | ILA 2,038.00 | ILA 1,956.00 | 3.86K |
| 2026-09-09 | ILA 2,039.00 | 0.00% | ILA 2,039.00 | ILA 2,039.00 | ILA 2,039.00 | 102 |
| 2026-09-08 | ILA 2,039.00 | 0.00% | ILA 2,039.00 | ILA 2,039.00 | ILA 2,039.00 | 110 |
| 2026-09-07 | ILA 2,039.00 | 0.00% | ILA 2,039.00 | ILA 2,039.00 | ILA 2,039.00 | 2 |
| 2026-09-04 | ILA 2,039.00 | 0.00% | ILA 2,039.00 | ILA 2,039.00 | ILA 2,039.00 | 7 |
| 2026-09-03 | ILA 2,039.00 | +0.05% | ILA 2,038.00 | ILA 2,039.00 | ILA 2,038.00 | 72 |
| 2026-09-02 | ILA 2,038.00 | +0.05% | ILA 2,037.00 | ILA 2,039.00 | ILA 2,035.00 | 2.01K |
| 2026-09-01 | ILA 2,037.00 | -0.05% | ILA 2,038.00 | ILA 2,037.00 | ILA 2,037.00 | 912 |
| 2026-08-31 | ILA 2,038.00 | 0.00% | ILA 2,038.00 | ILA 2,037.00 | ILA 2,037.00 | 47 |
| 2026-08-28 | ILA 2,038.00 | +0.94% | ILA 2,019.00 | ILA 2,038.00 | ILA 2,038.00 | 847 |
| 2026-08-27 | ILA 2,019.00 | -0.59% | ILA 2,031.00 | ILA 2,039.00 | ILA 2,010.00 | 3.14K |
| 2026-08-26 | ILA 2,031.00 | +1.80% | ILA 1,999.00 | ILA 2,039.00 | ILA 1,999.00 | 7.54K |
| 2026-08-25 | ILA 1,995.00 | +5.89% | ILA 1,900.00 | ILA 2,029.00 | ILA 1,900.00 | 25.13K |
| 2026-08-24 | ILA 1,884.00 | +0.27% | ILA 1,879.00 | ILA 1,889.00 | ILA 1,880.00 | 808 |
| 2026-08-21 | ILA 1,879.00 | +0.11% | ILA 1,877.00 | ILA 1,882.00 | ILA 1,878.00 | 3.75K |
| 2026-08-20 | ILA 1,877.00 | +1.73% | ILA 1,845.00 | ILA 1,878.00 | ILA 1,801.00 | 986 |
| 2026-08-19 | ILA 1,845.00 | +2.56% | ILA 1,880.00 | ILA 1,880.00 | ILA 1,800.00 | 10.52K |
| 2026-08-18 | ILA 1,799.00 | -0.06% | ILA 1,800.00 | ILA 1,851.00 | ILA 1,774.00 | 8.76K |
| 2026-08-17 | ILA 1,800.00 | -0.06% | ILA 1,801.00 | ILA 1,820.00 | ILA 1,767.00 | 8.69K |
| 2026-08-14 | ILA 1,801.00 | +2.62% | ILA 1,807.00 | ILA 1,807.00 | ILA 1,786.00 | 1.90K |
| 2026-08-13 | ILA 1,755.00 | +3.24% | ILA 1,700.00 | ILA 1,784.00 | ILA 1,690.00 | 365.57K |
| 2026-08-12 | ILA 1,700.00 | -1.11% | ILA 1,800.00 | ILA 1,800.00 | ILA 1,699.00 | 52.17K |
| 2026-08-11 | ILA 1,719.00 | +0.17% | ILA 1,720.00 | ILA 1,775.00 | ILA 1,691.00 | 44.63K |
| 2026-08-10 | ILA 1,716.00 | -3.43% | ILA 1,777.00 | ILA 1,758.00 | ILA 1,706.00 | 10.49K |
| 2026-08-07 | ILA 1,777.00 | -0.34% | ILA 1,783.00 | ILA 1,777.00 | ILA 1,776.00 | 1.78K |
| 2026-08-06 | ILA 1,783.00 | +0.28% | ILA 1,778.00 | ILA 1,786.00 | ILA 1,740.00 | 20.30K |
| 2026-08-05 | ILA 1,778.00 | -4.15% | ILA 1,855.00 | ILA 1,855.00 | ILA 1,763.00 | 20.53K |
| 2026-08-04 | ILA 1,855.00 | -1.85% | ILA 1,890.00 | ILA 1,901.00 | ILA 1,851.00 | 3.89K |
| 2026-08-03 | ILA 1,890.00 | -1.56% | ILA 1,920.00 | ILA 1,915.00 | ILA 1,883.00 | 3.55K |
| 2026-07-31 | ILA 1,920.00 | +1.00% | ILA 1,901.00 | ILA 1,921.00 | ILA 1,920.00 | 312 |
| 2026-07-30 | ILA 1,901.00 | -0.05% | ILA 1,902.00 | ILA 1,865.00 | ILA 1,865.00 | 2 |
| 2026-07-29 | ILA 1,902.00 | -0.78% | ILA 1,917.00 | ILA 1,935.00 | ILA 1,830.00 | 1.52K |
| 2026-07-28 | ILA 1,917.00 | -1.34% | ILA 1,943.00 | ILA 1,864.00 | ILA 1,864.00 | 33 |
| 2026-07-27 | ILA 1,943.00 | 0.00% | ILA 1,943.00 | ILA 1,944.00 | ILA 1,943.00 | 139 |
| 2026-07-24 | ILA 1,943.00 | +0.41% | ILA 1,935.00 | ILA 1,943.00 | ILA 1,943.00 | 105 |
| 2026-07-22 | ILA 1,935.00 | -0.26% | ILA 1,940.00 | ILA 1,935.00 | ILA 1,932.00 | 249 |
| 2026-07-21 | ILA 1,940.00 | +0.26% | ILA 1,935.00 | ILA 1,954.00 | ILA 1,922.00 | 12.36K |
| 2026-07-20 | ILA 1,935.00 | +1.57% | ILA 1,905.00 | ILA 1,940.00 | ILA 1,899.00 | 7.18K |
| 2026-07-17 | ILA 1,905.00 | -0.16% | ILA 1,908.00 | ILA 1,917.00 | ILA 1,891.00 | 275 |
| 2026-07-16 | ILA 1,908.00 | +0.21% | ILA 1,904.00 | ILA 1,912.00 | ILA 1,890.00 | 252 |
| 2026-07-15 | ILA 1,904.00 | -0.21% | ILA 1,908.00 | ILA 1,915.00 | ILA 1,890.00 | 2.78K |
| 2026-07-14 | ILA 1,908.00 | -0.73% | ILA 1,922.00 | ILA 1,929.00 | ILA 1,900.00 | 2.42K |
| 2026-07-13 | ILA 1,922.00 | -2.19% | ILA 1,965.00 | ILA 1,966.00 | ILA 1,910.00 | 5.96K |
| 2026-07-10 | ILA 1,965.00 | -0.20% | ILA 1,969.00 | ILA 2,022.00 | ILA 1,941.00 | 6.63K |
| 2026-07-09 | ILA 1,969.00 | -0.46% | ILA 1,978.00 | ILA 2,022.00 | ILA 1,940.00 | 3.23K |
| 2026-07-08 | ILA 1,978.00 | +1.85% | ILA 1,942.00 | ILA 2,008.00 | ILA 1,940.00 | 2.28K |
| 2026-07-07 | ILA 1,942.00 | -2.12% | ILA 1,984.00 | ILA 1,984.00 | ILA 1,913.00 | 20.53K |
| 2026-07-06 | ILA 1,984.00 | -1.20% | ILA 2,008.00 | ILA 2,000.00 | ILA 1,970.00 | 615 |
| 2026-07-03 | ILA 2,008.00 | -0.40% | ILA 2,016.00 | ILA 2,026.00 | ILA 2,006.00 | 726 |
| 2026-07-02 | ILA 2,016.00 | -0.10% | ILA 2,018.00 | ILA 2,094.00 | ILA 2,006.00 | 2.31K |
| 2026-07-01 | ILA 2,018.00 | +0.10% | ILA 2,016.00 | ILA 2,047.00 | ILA 2,005.00 | 3.97K |
| 2026-06-30 | ILA 2,016.00 | +0.35% | ILA 2,009.00 | ILA 2,031.00 | ILA 2,005.00 | 1.44K |
| 2026-06-29 | ILA 2,009.00 | -0.25% | ILA 2,026.00 | ILA 2,031.00 | ILA 2,005.00 | 248 |
| 2026-06-26 | ILA 2,014.00 | 0.00% | ILA 2,014.00 | ILA 2,014.00 | ILA 2,014.00 | 0 |
| 2026-06-25 | ILA 2,014.00 | +0.30% | ILA 2,008.00 | ILA 2,031.00 | ILA 1,981.00 | 2.46K |
| 2026-06-24 | ILA 2,008.00 | +0.40% | ILA 2,000.00 | ILA 2,031.00 | ILA 1,995.00 | 4.66K |
| 2026-06-23 | ILA 2,000.00 | -1.96% | ILA 2,040.00 | ILA 2,040.00 | ILA 1,990.00 | 7.12K |
| 2026-06-22 | ILA 2,040.00 | -0.73% | ILA 2,055.00 | ILA 2,040.00 | ILA 2,040.00 | 871 |
| 2026-06-19 | ILA 2,055.00 | +0.78% | ILA 2,039.00 | ILA 2,073.00 | ILA 2,025.00 | 1.15K |
| 2026-06-18 | ILA 2,039.00 | -3.91% | ILA 2,122.00 | ILA 2,113.00 | ILA 2,035.00 | 10.55K |
| 2026-06-17 | ILA 2,122.00 | -0.09% | ILA 2,124.00 | ILA 2,122.00 | ILA 2,122.00 | 89 |
| 2026-06-16 | ILA 2,124.00 | -1.03% | ILA 2,146.00 | ILA 2,159.00 | ILA 2,100.00 | 1.41K |
| 2026-06-15 | ILA 2,146.00 | -2.10% | ILA 2,283.00 | ILA 2,283.00 | ILA 2,100.00 | 990 |
| 2026-06-12 | ILA 2,192.00 | +4.53% | ILA 2,097.00 | ILA 2,203.00 | ILA 2,175.00 | 626 |
| 2026-06-11 | ILA 2,097.00 | +2.19% | ILA 2,052.00 | ILA 2,152.00 | ILA 2,027.00 | 10.87K |
| 2026-06-10 | ILA 2,052.00 | -0.05% | ILA 2,053.00 | ILA 2,088.00 | ILA 2,040.00 | 5.87K |
| 2026-06-09 | ILA 2,053.00 | -2.19% | ILA 2,099.00 | ILA 2,199.00 | ILA 2,041.00 | 7.91K |
| 2026-06-08 | ILA 2,099.00 | -4.02% | ILA 2,187.00 | ILA 2,186.00 | ILA 2,063.00 | 5.82K |
| 2026-06-05 | ILA 2,187.00 | -3.27% | ILA 2,261.00 | ILA 2,283.00 | ILA 2,177.00 | 6.97K |
| 2026-06-04 | ILA 2,261.00 | -0.04% | ILA 2,262.00 | ILA 2,279.00 | ILA 2,199.00 | 242 |
| 2026-06-03 | ILA 2,262.00 | -1.01% | ILA 2,285.00 | ILA 2,320.00 | ILA 2,199.00 | 6.06K |
| 2026-06-02 | ILA 2,285.00 | -0.09% | ILA 2,287.00 | ILA 2,287.00 | ILA 2,236.00 | 2.59K |
| 2026-06-01 | ILA 2,287.00 | -1.63% | ILA 2,325.00 | ILA 2,388.00 | ILA 2,270.00 | 2.17K |
| 2026-05-29 | ILA 2,325.00 | -1.48% | ILA 2,424.00 | ILA 2,424.00 | ILA 2,311.00 | 3.46K |
| 2026-05-28 | ILA 2,360.00 | +0.90% | ILA 2,299.00 | ILA 2,377.00 | ILA 2,299.00 | 7.02K |
| 2026-05-27 | ILA 2,339.00 | -1.22% | ILA 2,400.00 | ILA 2,400.00 | ILA 2,333.00 | 7.74K |