ELBIT IMAGING LTD ORD SHS Historical Stock Price

Below is the stock price history for Elbit Imaging Ltd Ord Shs EMITF. Data is recorded each day for the historical open, high, low, close and volume. The Elbit Imaging Ltd Ord Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Elbit Imaging Ltd Ord Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-20 2.39 2.39 2.39 2.39 200
2017-11-07 2.46 2.46 2.46 2.46 50
2017-11-06 2.39 2.39 2.39 2.39 200
2017-10-31 2.42 2.42 2.42 2.42 1
2017-10-25 2.58 2.58 2.58 2.58 100
2017-10-24 2.60 2.60 2.60 2.60 200
2017-10-23 2.64 2.64 2.64 2.64 300
2017-10-11 2.75 2.75 2.75 2.75 300
2017-09-25 2.94 2.94 2.94 2.94 100
2017-09-19 2.91 2.91 2.91 2.91 1,146
2017-09-12 2.83 2.83 2.83 2.83 300
2017-09-11 2.91 2.91 2.88 2.88 4,400
2017-09-06 2.82 2.82 2.82 2.82 4,216
2017-09-05 2.80 2.80 2.80 2.80 4,600
2017-09-01 2.85 2.85 2.85 2.85 6,793
2017-08-30 2.82 2.82 2.82 2.82 1,134
2017-08-21 2.80 2.80 2.80 2.80 100
2017-08-17 2.72 2.74 2.72 2.74 9,483
2017-08-14 2.88 2.88 2.88 2.88 100
2017-07-27 3.02 3.02 3.02 3.02 100
2017-07-25 3.00 3.00 3.00 3.00 100
2017-07-18 3.10 3.18 3.10 3.18 200
2017-07-17 3.05 3.05 3.05 3.05 100
2017-07-13 3.03 3.03 3.03 3.03 1,442
2017-07-11 2.88 2.88 2.88 2.88 100
2017-07-10 2.80 2.80 2.80 2.80 2,775
2017-06-28 2.80 2.80 2.80 2.80 100
2017-06-20 2.84 2.84 2.84 2.84 100
2017-06-19 2.96 2.96 2.96 2.96 500
2017-06-13 3.09 3.09 2.91 2.91 200

» More Elbit Imaging Ltd Ord Shs Stock Price History

To see other companies like Elbit Imaging Ltd Ord Shs (EMITF), view our stock market today for news, and other data.