Energix-Renewable Energies Ltd. ENRG
TASE · Israel · Utilities
ILA 1,811.00-106.00 (-5.53%)
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 1,917.00 | -2.59% | ILA 1,970.00 | ILA 1,990.00 | ILA 1,917.00 | 803.42K |
| 2026-09-29 | ILA 1,968.00 | +1.97% | ILA 1,930.00 | ILA 1,982.00 | ILA 1,910.00 | 972.52K |
| 2026-09-28 | ILA 1,930.00 | 0.00% | ILA 1,900.00 | ILA 1,956.00 | ILA 1,888.00 | 836.40K |
| 2026-09-25 | ILA 1,930.00 | 0.00% | ILA 1,930.00 | ILA 1,930.00 | ILA 1,930.00 | 0 |
| 2026-09-24 | ILA 1,930.00 | -2.23% | ILA 1,961.00 | ILA 1,970.00 | ILA 1,887.00 | 1.94M |
| 2026-09-23 | ILA 1,974.00 | -0.35% | ILA 1,980.00 | ILA 2,004.00 | ILA 1,961.00 | 604.78K |
| 2026-09-22 | ILA 1,981.00 | -2.46% | ILA 2,045.00 | ILA 2,072.00 | ILA 1,951.00 | 1.87M |
| 2026-09-21 | ILA 2,031.00 | 0.00% | ILA 2,031.00 | ILA 2,031.00 | ILA 2,031.00 | 0 |
| 2026-09-18 | ILA 2,031.00 | 0.00% | ILA 2,031.00 | ILA 2,031.00 | ILA 2,031.00 | 0 |
| 2026-09-17 | ILA 2,031.00 | +3.62% | ILA 1,960.00 | ILA 2,038.00 | ILA 1,931.00 | 2.35M |
| 2026-09-16 | ILA 1,960.00 | +2.51% | ILA 1,960.00 | ILA 2,034.00 | ILA 1,910.00 | 1.13M |
| 2026-09-15 | ILA 1,912.00 | -0.93% | ILA 1,930.00 | ILA 1,932.00 | ILA 1,881.00 | 1.00M |
| 2026-09-14 | ILA 1,930.00 | -4.08% | ILA 1,961.00 | ILA 1,981.00 | ILA 1,903.00 | 658.87K |
| 2026-09-11 | ILA 2,012.00 | 0.00% | ILA 2,012.00 | ILA 2,012.00 | ILA 2,012.00 | 0 |
| 2026-09-10 | ILA 2,012.00 | 0.00% | ILA 2,012.00 | ILA 2,062.00 | ILA 1,960.00 | 993.31K |
| 2026-09-09 | ILA 2,012.00 | -4.87% | ILA 2,120.00 | ILA 2,144.00 | ILA 2,012.00 | 1.05M |
| 2026-09-08 | ILA 2,115.00 | +0.43% | ILA 2,106.00 | ILA 2,128.00 | ILA 2,053.00 | 1.49M |
| 2026-09-07 | ILA 2,106.00 | -2.05% | ILA 2,163.00 | ILA 2,201.00 | ILA 2,091.00 | 419.38K |
| 2026-09-04 | ILA 2,150.00 | +2.87% | ILA 2,067.00 | ILA 2,156.00 | ILA 2,067.00 | 444.92K |
| 2026-09-03 | ILA 2,090.00 | +0.67% | ILA 2,076.00 | ILA 2,095.00 | ILA 2,051.00 | 595.89K |
| 2026-09-02 | ILA 2,076.00 | +3.44% | ILA 2,022.00 | ILA 2,111.00 | ILA 1,996.00 | 1.01M |
| 2026-09-01 | ILA 2,007.00 | -2.29% | ILA 2,034.00 | ILA 2,075.00 | ILA 1,978.00 | 4.25M |
| 2026-08-31 | ILA 2,054.00 | +1.58% | ILA 2,022.00 | ILA 2,054.00 | ILA 1,967.00 | 706.40K |
| 2026-08-28 | ILA 2,022.00 | -1.84% | ILA 2,044.00 | ILA 2,051.00 | ILA 1,979.00 | 558.96K |
| 2026-08-27 | ILA 2,060.00 | +2.74% | ILA 2,008.00 | ILA 2,075.00 | ILA 1,997.00 | 828.97K |
| 2026-08-26 | ILA 2,005.00 | -1.43% | ILA 2,034.00 | ILA 2,048.00 | ILA 1,970.00 | 1.18M |
| 2026-08-25 | ILA 2,034.00 | +0.49% | ILA 2,024.00 | ILA 2,047.00 | ILA 1,994.00 | 447.85K |
| 2026-08-24 | ILA 2,024.00 | -5.20% | ILA 2,135.00 | ILA 2,149.00 | ILA 2,024.00 | 678.51K |
| 2026-08-21 | ILA 2,135.00 | -0.56% | ILA 2,147.00 | ILA 2,182.00 | ILA 2,119.00 | 548.75K |
| 2026-08-20 | ILA 2,147.00 | +1.85% | ILA 2,108.00 | ILA 2,208.00 | ILA 2,108.00 | 804.73K |
| 2026-08-19 | ILA 2,108.00 | +0.86% | ILA 2,090.00 | ILA 2,128.00 | ILA 2,055.00 | 610.30K |
| 2026-08-18 | ILA 2,090.00 | -0.71% | ILA 2,105.00 | ILA 2,128.00 | ILA 2,065.00 | 342.44K |
| 2026-08-17 | ILA 2,105.00 | -3.97% | ILA 2,192.00 | ILA 2,211.00 | ILA 2,067.00 | 931.77K |
| 2026-08-14 | ILA 2,192.00 | -2.49% | ILA 2,258.00 | ILA 2,262.00 | ILA 2,153.00 | 890.52K |
| 2026-08-13 | ILA 2,248.00 | +1.86% | ILA 2,207.00 | ILA 2,274.00 | ILA 2,146.00 | 549.51K |
| 2026-08-12 | ILA 2,207.00 | +2.75% | ILA 2,148.00 | ILA 2,221.00 | ILA 2,118.00 | 978.99K |
| 2026-08-11 | ILA 2,148.00 | +1.13% | ILA 2,115.00 | ILA 2,165.00 | ILA 2,098.00 | 509.13K |
| 2026-08-10 | ILA 2,124.00 | 0.00% | ILA 2,124.00 | ILA 2,200.00 | ILA 2,101.00 | 1.15M |
| 2026-08-07 | ILA 2,124.00 | +1.29% | ILA 2,100.00 | ILA 2,154.00 | ILA 2,098.00 | 406.41K |
| 2026-08-06 | ILA 2,097.00 | +2.49% | ILA 2,046.00 | ILA 2,157.00 | ILA 2,038.00 | 7.69M |
| 2026-08-05 | ILA 2,046.00 | -1.06% | ILA 2,068.00 | ILA 2,100.00 | ILA 1,981.00 | 1.90M |
| 2026-08-04 | ILA 2,068.00 | -2.91% | ILA 2,165.00 | ILA 2,247.00 | ILA 2,052.00 | 742.91K |
| 2026-08-03 | ILA 2,130.00 | -4.05% | ILA 2,165.00 | ILA 2,214.00 | ILA 2,080.00 | 727.27K |
| 2026-07-31 | ILA 2,220.00 | -0.89% | ILA 2,263.00 | ILA 2,275.00 | ILA 2,196.00 | 550.87K |
| 2026-07-30 | ILA 2,240.00 | +1.31% | ILA 2,201.00 | ILA 2,254.00 | ILA 2,133.00 | 397.23K |
| 2026-07-29 | ILA 2,211.00 | -3.87% | ILA 2,300.00 | ILA 2,335.00 | ILA 2,180.00 | 574.34K |
| 2026-07-28 | ILA 2,300.00 | -5.47% | ILA 2,433.00 | ILA 2,433.00 | ILA 2,300.00 | 508.63K |
| 2026-07-27 | ILA 2,433.00 | +2.14% | ILA 2,387.00 | ILA 2,508.00 | ILA 2,383.00 | 731.04K |
| 2026-07-24 | ILA 2,382.00 | -1.24% | ILA 2,350.00 | ILA 2,409.00 | ILA 2,340.00 | 731.28K |
| 2026-07-22 | ILA 2,412.00 | -0.54% | ILA 2,428.00 | ILA 2,465.00 | ILA 2,386.00 | 329.04K |
| 2026-07-21 | ILA 2,425.00 | +1.13% | ILA 2,393.00 | ILA 2,463.00 | ILA 2,392.00 | 293.20K |
| 2026-07-20 | ILA 2,398.00 | +0.71% | ILA 2,372.00 | ILA 2,431.00 | ILA 2,344.00 | 374.21K |
| 2026-07-17 | ILA 2,381.00 | -2.18% | ILA 2,417.00 | ILA 2,439.00 | ILA 2,330.00 | 1.01M |
| 2026-07-16 | ILA 2,434.00 | +2.74% | ILA 2,369.00 | ILA 2,443.00 | ILA 2,338.00 | 1.24M |
| 2026-07-15 | ILA 2,369.00 | +2.78% | ILA 2,318.00 | ILA 2,369.00 | ILA 2,255.00 | 619.05K |
| 2026-07-14 | ILA 2,305.00 | +1.10% | ILA 2,280.00 | ILA 2,325.00 | ILA 2,248.00 | 497.53K |
| 2026-07-13 | ILA 2,280.00 | -0.04% | ILA 2,266.00 | ILA 2,280.00 | ILA 2,221.00 | 498.22K |
| 2026-07-10 | ILA 2,281.00 | -4.36% | ILA 2,385.00 | ILA 2,405.00 | ILA 2,280.00 | 452.11K |
| 2026-07-09 | ILA 2,385.00 | -2.89% | ILA 2,481.00 | ILA 2,497.00 | ILA 2,327.00 | 695.95K |
| 2026-07-08 | ILA 2,456.00 | -2.81% | ILA 2,532.00 | ILA 2,547.00 | ILA 2,430.00 | 1.07M |
| 2026-07-07 | ILA 2,527.00 | -5.99% | ILA 2,688.00 | ILA 2,714.00 | ILA 2,511.00 | 611.61K |
| 2026-07-06 | ILA 2,688.00 | +2.40% | ILA 2,625.00 | ILA 2,720.00 | ILA 2,583.00 | 702.42K |
| 2026-07-03 | ILA 2,625.00 | +0.96% | ILA 2,638.00 | ILA 2,648.00 | ILA 2,526.00 | 394.01K |
| 2026-07-02 | ILA 2,600.00 | -0.99% | ILA 2,629.00 | ILA 2,648.00 | ILA 2,548.00 | 1.99M |
| 2026-07-01 | ILA 2,626.00 | +0.50% | ILA 2,629.00 | ILA 2,687.00 | ILA 2,544.00 | 2.42M |
| 2026-06-30 | ILA 2,613.00 | -0.27% | ILA 2,643.00 | ILA 2,663.00 | ILA 2,576.00 | 811.16K |
| 2026-06-29 | ILA 2,620.00 | -0.34% | ILA 2,719.00 | ILA 2,850.00 | ILA 2,620.00 | 1.43M |
| 2026-06-26 | ILA 2,629.00 | 0.00% | ILA 2,629.00 | ILA 2,629.00 | ILA 2,629.00 | 0 |
| 2026-06-25 | ILA 2,629.00 | -0.08% | ILA 2,682.00 | ILA 2,682.00 | ILA 2,593.00 | 951.93K |
| 2026-06-24 | ILA 2,631.00 | +3.87% | ILA 2,550.00 | ILA 2,669.00 | ILA 2,541.00 | 1.40M |
| 2026-06-23 | ILA 2,533.00 | +1.89% | ILA 2,449.00 | ILA 2,567.00 | ILA 2,399.00 | 680.49K |
| 2026-06-22 | ILA 2,486.00 | +5.52% | ILA 2,387.00 | ILA 2,500.00 | ILA 2,365.00 | 1.49M |
| 2026-06-19 | ILA 2,356.00 | +4.71% | ILA 2,234.00 | ILA 2,356.00 | ILA 2,210.00 | 2.83M |
| 2026-06-18 | ILA 2,250.00 | +2.23% | ILA 2,201.00 | ILA 2,318.00 | ILA 2,132.00 | 888.20K |
| 2026-06-17 | ILA 2,201.00 | -5.13% | ILA 2,320.00 | ILA 2,330.00 | ILA 2,163.00 | 1.21M |
| 2026-06-16 | ILA 2,320.00 | -3.69% | ILA 2,409.00 | ILA 2,430.00 | ILA 2,252.00 | 717.18K |
| 2026-06-15 | ILA 2,409.00 | -5.53% | ILA 2,599.00 | ILA 2,640.00 | ILA 2,399.00 | 396.06K |
| 2026-06-12 | ILA 2,550.00 | +4.25% | ILA 2,505.00 | ILA 2,570.00 | ILA 2,505.00 | 337.44K |
| 2026-06-11 | ILA 2,446.00 | -0.41% | ILA 2,456.00 | ILA 2,491.00 | ILA 2,428.00 | 733.62K |
| 2026-06-10 | ILA 2,456.00 | -6.19% | ILA 2,618.00 | ILA 2,618.00 | ILA 2,409.00 | 1.06M |
| 2026-06-09 | ILA 2,618.00 | +3.36% | ILA 2,555.00 | ILA 2,643.00 | ILA 2,521.00 | 491.78K |
| 2026-06-08 | ILA 2,533.00 | -3.69% | ILA 2,550.00 | ILA 2,587.00 | ILA 2,480.00 | 663.08K |
| 2026-06-05 | ILA 2,630.00 | +2.45% | ILA 2,567.00 | ILA 2,632.00 | ILA 2,503.00 | 306.55K |
| 2026-06-04 | ILA 2,567.00 | -4.00% | ILA 2,674.00 | ILA 2,714.00 | ILA 2,530.00 | 1.07M |
| 2026-06-03 | ILA 2,674.00 | -0.22% | ILA 2,680.00 | ILA 2,700.00 | ILA 2,580.00 | 556.09K |
| 2026-06-02 | ILA 2,680.00 | -5.30% | ILA 2,830.00 | ILA 2,881.00 | ILA 2,627.00 | 2.15M |
| 2026-06-01 | ILA 2,830.00 | -2.31% | ILA 2,828.00 | ILA 2,900.00 | ILA 2,766.00 | 1.55M |
| 2026-05-29 | ILA 2,897.00 | +7.30% | ILA 2,700.00 | ILA 2,907.00 | ILA 2,663.00 | 1.77M |
| 2026-05-28 | ILA 2,700.00 | +6.97% | ILA 2,494.00 | ILA 2,700.00 | ILA 2,494.00 | 1.10M |
| 2026-05-27 | ILA 2,524.00 | +5.47% | ILA 2,393.00 | ILA 2,524.00 | ILA 2,386.00 | 1.22M |