Want to see ELTK full AI Analyst Report?
Eltek (ELTK) Historical Prices
133 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 6.02 | 6.10 | 5.87 | 5.98 | 5.98 | -0.65% | 11,194 | 1.54 |
| Nov 05, 2026 | 6.11 | 6.11 | 6.02 | 6.02 | 6.02 | -3.68% | 839 | 0.12 |
| Nov 04, 2026 | 6.01 | 6.50 | 6.01 | 6.25 | 6.25 | +1.96% | 4,555 | 0.63 |
| Nov 03, 2026 | 7.60 | 7.60 | 6.12 | 6.13 | 6.13 | +0.49% | 3,896 | 0.54 |
| Nov 02, 2026 | 6.25 | 6.43 | 6.10 | 6.10 | 6.10 | -3.33% | 4,496 | 0.52 |
| Oct 30, 2026 | 6.10 | 6.93 | 6.10 | 6.31 | 6.31 | +4.99% | 10,221 | 1.19 |
| Oct 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -4.91% | 808 | 0.09 |
| Oct 28, 2026 | 6.49 | 6.66 | 6.32 | 6.32 | 6.32 | -3.59% | 4,358 | 0.51 |
| Oct 27, 2026 | 6.56 | 6.72 | 6.39 | 6.56 | 6.56 | -2.16% | 0 | 0.00 |
| Oct 26, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | +1.67% | 0 | 0.00 |
| Oct 23, 2026 | 6.60 | 6.60 | 6.59 | 6.59 | 6.59 | +1.38% | 974 | 0.11 |
| Oct 22, 2026 | 6.61 | 6.61 | 6.38 | 6.50 | 6.50 | -0.15% | 2,255 | 0.25 |
| Oct 21, 2026 | 6.51 | 6.80 | 6.22 | 6.51 | 6.51 | -1.29% | 0 | 0.00 |
| Oct 20, 2026 | 6.80 | 6.94 | 6.60 | 6.60 | 6.60 | -5.58% | 5,558 | 0.63 |
| Oct 19, 2026 | 6.75 | 6.99 | 6.75 | 6.99 | 6.99 | +2.72% | 7,097 | 0.67 |
| Oct 16, 2026 | 6.71 | 6.80 | 6.71 | 6.80 | 6.80 | +0.15% | 908 | 0.09 |
| Oct 15, 2026 | 7.13 | 7.13 | 6.79 | 6.79 | 6.79 | -5.69% | 7,097 | 0.68 |
| Oct 14, 2026 | 7.28 | 7.40 | 7.14 | 7.20 | 7.20 | -4.06% | 6,000 | 0.58 |
| Oct 13, 2026 | 7.61 | 7.61 | 7.00 | 7.51 | 7.51 | -2.53% | 8,263 | 0.80 |
| Oct 12, 2026 | 7.61 | 7.70 | 7.59 | 7.70 | 7.70 | +0.30% | 8,399 | 0.82 |
| Oct 09, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.13% | 1,278 | 0.12 |
| Oct 08, 2026 | 7.78 | 7.78 | 7.75 | 7.77 | 7.77 | -0.13% | 1,090 | 0.11 |
| Oct 07, 2026 | 7.78 | 7.90 | 7.65 | 7.78 | 7.78 | -2.81% | 0 | 0.00 |
| Oct 06, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | +2.89% | 8,152 | 0.80 |
| Oct 05, 2026 | 7.65 | 7.78 | 7.65 | 7.78 | 7.78 | -2.42% | 2,537 | 0.25 |
| Oct 02, 2026 | 7.90 | 7.99 | 7.90 | 7.97 | 7.97 | +1.83% | 484 | 0.05 |
| Oct 01, 2026 | 7.83 | 7.97 | 7.83 | 7.83 | 7.83 | -0.57% | 439 | 0.04 |
| Sep 30, 2026 | 7.95 | 7.95 | 7.87 | 7.87 | 7.87 | -0.38% | 961 | 0.09 |
| Sep 29, 2026 | 7.90 | 8.15 | 7.65 | 7.90 | 7.90 | -3.07% | 0 | 0.00 |
| Sep 28, 2026 | 7.89 | 8.33 | 7.89 | 8.15 | 8.15 | +1.12% | 5,382 | 0.52 |
| Sep 25, 2026 | 8.06 | 8.12 | 8.00 | 8.06 | 8.06 | -0.74% | 0 | 0.00 |
| Sep 24, 2026 | 8.36 | 8.36 | 8.12 | 8.12 | 8.12 | -0.70% | 680 | 0.07 |
| Sep 23, 2026 | 8.26 | 8.66 | 8.18 | 8.18 | 8.18 | -1.00% | 2,319 | 0.23 |
| Sep 22, 2026 | 8.52 | 8.52 | 8.19 | 8.26 | 8.26 | +1.10% | 2,572 | 0.25 |
| Sep 21, 2026 | 8.15 | 8.20 | 8.14 | 8.17 | 8.17 | +2.13% | 2,548 | 0.25 |
| Sep 18, 2026 | 8.54 | 8.57 | 8.00 | 8.00 | 8.00 | -6.65% | 4,856 | 0.47 |
| Sep 17, 2026 | 8.64 | 8.64 | 8.50 | 8.57 | 8.57 | +1.78% | 2,335 | 0.23 |
| Sep 16, 2026 | 8.23 | 8.85 | 8.23 | 8.42 | 8.42 | +2.06% | 2,892 | 0.28 |
| Sep 15, 2026 | 9.16 | 9.24 | 8.25 | 8.25 | 8.25 | -8.33% | 4,134 | 0.40 |
| Sep 14, 2026 | 7.70 | 9.14 | 7.70 | 9.00 | 9.00 | +10.43% | 243,273 | 36.32 |
| Sep 11, 2026 | 7.69 | 8.20 | 7.69 | 8.15 | 8.15 | +0.62% | 6,953 | 1.02 |
| Sep 10, 2026 | 7.65 | 8.10 | 7.65 | 8.10 | 8.10 | +2.27% | 3,897 | 0.57 |
| Sep 09, 2026 | 7.92 | 8.14 | 7.70 | 7.92 | 7.92 | -2.81% | 0 | 0.00 |
| Sep 08, 2026 | 7.74 | 8.15 | 7.74 | 8.15 | 8.15 | -1.10% | 1,589 | 0.23 |
| Sep 07, 2026 | 7.80 | 8.43 | 7.68 | 8.24 | 8.24 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.80 | 8.43 | 7.68 | 8.24 | 8.24 | +5.51% | 3,361 | 0.47 |
| Sep 03, 2026 | 8.14 | 8.14 | 7.69 | 7.81 | 7.81 | +2.76% | 602 | 0.08 |
| Sep 02, 2026 | 7.80 | 8.00 | 7.60 | 7.60 | 7.60 | -5.01% | 2,795 | 0.38 |
| Sep 01, 2026 | 7.84 | 8.19 | 7.80 | 8.00 | 8.00 | -0.61% | 1,501 | 0.20 |
| Aug 31, 2026 | 8.02 | 8.10 | 8.02 | 8.05 | 8.05 | -0.25% | 1,301 | 0.17 |
