Want to see IL:ECNR full AI Analyst Report?
Econergy (ECNR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,941.00 | 5,968.00 | 5,723.00 | 5,842.00 | 5,842.00 | -2.44% | 55,129 | 0.48 |
| Oct 29, 2026 | 6,053.00 | 6,125.00 | 5,797.00 | 5,988.00 | 5,988.00 | -1.07% | 81,237 | 0.70 |
| Oct 28, 2026 | 6,190.00 | 6,190.00 | 5,871.00 | 6,053.00 | 6,053.00 | -2.21% | 196,024 | 1.70 |
| Oct 26, 2026 | 5,890.00 | 6,200.00 | 5,823.00 | 6,190.00 | 6,190.00 | +5.09% | 244,668 | 2.15 |
| Oct 23, 2026 | 6,199.00 | 6,199.00 | 5,798.00 | 5,890.00 | 5,890.00 | -4.98% | 111,027 | 0.98 |
| Oct 22, 2026 | 6,260.00 | 6,347.00 | 6,131.00 | 6,199.00 | 6,199.00 | -0.97% | 68,898 | 0.61 |
| Oct 21, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,260.00 | 6,260.00 | +4.33% | 141,094 | 1.26 |
| Oct 20, 2026 | 6,119.00 | 6,189.00 | 5,923.00 | 6,000.00 | 6,000.00 | -1.94% | 70,977 | 0.63 |
| Oct 19, 2026 | 6,265.00 | 6,313.00 | 6,077.00 | 6,119.00 | 6,119.00 | -2.33% | 71,598 | 0.63 |
| Oct 16, 2026 | 6,097.00 | 6,355.00 | 6,097.00 | 6,265.00 | 6,265.00 | +2.76% | 34,182 | 0.30 |
| Oct 15, 2026 | 6,227.00 | 6,270.00 | 6,076.00 | 6,097.00 | 6,097.00 | -2.09% | 51,157 | 0.45 |
| Oct 14, 2026 | 6,149.00 | 6,419.00 | 6,149.00 | 6,227.00 | 6,227.00 | +1.27% | 133,808 | 1.19 |
| Oct 13, 2026 | 6,000.00 | 6,249.00 | 5,891.00 | 6,149.00 | 6,149.00 | +2.48% | 84,759 | 0.76 |
| Oct 12, 2026 | 5,888.00 | 6,035.00 | 5,706.00 | 6,000.00 | 6,000.00 | +1.90% | 87,894 | 0.77 |
| Oct 09, 2026 | 5,720.00 | 5,936.00 | 5,711.00 | 5,888.00 | 5,888.00 | +2.94% | 42,910 | 0.37 |
| Oct 08, 2026 | 5,567.00 | 5,996.00 | 5,460.00 | 5,720.00 | 5,720.00 | +2.75% | 82,432 | 0.71 |
| Oct 07, 2026 | 5,722.00 | 5,890.00 | 5,567.00 | 5,567.00 | 5,567.00 | -2.71% | 100,382 | 0.86 |
| Oct 06, 2026 | 5,713.00 | 5,829.00 | 5,521.00 | 5,722.00 | 5,722.00 | +0.16% | 161,176 | 1.40 |
| Oct 05, 2026 | 5,595.00 | 5,848.00 | 5,538.00 | 5,713.00 | 5,713.00 | +2.11% | 92,974 | 0.81 |
| Oct 01, 2026 | 5,888.00 | 5,888.00 | 5,487.00 | 5,595.00 | 5,595.00 | -4.98% | 38,968 | 0.34 |
| Sep 30, 2026 | 5,836.00 | 5,963.00 | 5,806.00 | 5,888.00 | 5,888.00 | +0.89% | 55,383 | 0.48 |
| Sep 29, 2026 | 5,946.00 | 6,019.00 | 5,781.00 | 5,836.00 | 5,836.00 | -1.85% | 101,244 | 0.85 |
| Sep 28, 2026 | 5,845.00 | 5,959.00 | 5,744.00 | 5,946.00 | 5,946.00 | +1.73% | 38,112 | 0.32 |
| Sep 24, 2026 | 5,813.00 | 5,896.00 | 5,706.00 | 5,845.00 | 5,845.00 | -1.32% | 86,661 | 0.73 |
| Sep 23, 2026 | 6,019.00 | 6,123.00 | 5,917.00 | 5,923.00 | 5,923.00 | -1.59% | 87,359 | 0.74 |
| Sep 22, 2026 | 5,899.00 | 6,094.00 | 5,847.00 | 6,019.00 | 6,019.00 | +2.03% | 107,816 | 0.91 |
| Sep 17, 2026 | 5,786.00 | 5,975.00 | 5,786.00 | 5,899.00 | 5,899.00 | +1.95% | 87,884 | 0.73 |
| Sep 16, 2026 | 5,598.00 | 5,911.00 | 5,598.00 | 5,786.00 | 5,786.00 | +3.36% | 149,244 | 1.26 |
| Sep 15, 2026 | 5,955.00 | 5,955.00 | 5,539.00 | 5,598.00 | 5,598.00 | -5.99% | 61,831 | 0.52 |
| Sep 14, 2026 | 5,859.00 | 6,043.00 | 5,720.00 | 5,955.00 | 5,955.00 | +1.64% | 75,976 | 0.64 |
| Sep 10, 2026 | 6,153.00 | 6,153.00 | 5,855.00 | 5,859.00 | 5,859.00 | -4.78% | 97,111 | 0.83 |
| Sep 09, 2026 | 6,129.00 | 6,322.00 | 5,825.00 | 6,153.00 | 6,153.00 | +0.39% | 70,349 | 0.60 |
| Sep 08, 2026 | 6,292.00 | 6,378.00 | 6,045.00 | 6,129.00 | 6,129.00 | -2.59% | 39,455 | 0.33 |
| Sep 07, 2026 | 6,388.00 | 6,500.00 | 6,226.00 | 6,292.00 | 6,292.00 | -1.50% | 34,204 | 0.29 |
| Sep 04, 2026 | 6,261.00 | 6,438.00 | 6,256.00 | 6,388.00 | 6,388.00 | +2.03% | 43,389 | 0.36 |
| Sep 03, 2026 | 6,326.00 | 6,385.00 | 6,045.00 | 6,261.00 | 6,261.00 | -0.54% | 57,124 | 0.47 |
| Sep 02, 2026 | 6,219.00 | 6,305.00 | 6,216.00 | 6,295.00 | 6,295.00 | +1.22% | 120,845 | 1.00 |
| Sep 01, 2026 | 6,111.00 | 6,257.00 | 5,806.00 | 6,219.00 | 6,219.00 | +1.77% | 128,353 | 1.07 |
| Aug 31, 2026 | 6,158.00 | 6,295.00 | 5,941.00 | 6,111.00 | 6,111.00 | -0.76% | 32,831 | 0.26 |
| Aug 28, 2026 | 5,980.00 | 6,190.00 | 5,881.00 | 6,158.00 | 6,158.00 | +1.92% | 49,861 | 0.40 |
| Aug 27, 2026 | 6,124.00 | 6,198.00 | 5,964.00 | 6,042.00 | 6,042.00 | -1.34% | 41,237 | 0.33 |
| Aug 26, 2026 | 6,114.00 | 6,135.00 | 5,835.00 | 6,124.00 | 6,124.00 | +0.16% | 59,537 | 0.47 |
| Aug 25, 2026 | 6,075.00 | 6,239.00 | 5,988.00 | 6,114.00 | 6,114.00 | +0.64% | 34,440 | 0.27 |
| Aug 24, 2026 | 6,070.00 | 6,118.00 | 5,843.00 | 6,075.00 | 6,075.00 | +0.08% | 35,454 | 0.28 |
| Aug 21, 2026 | 5,894.00 | 6,167.00 | 5,830.00 | 6,070.00 | 6,070.00 | +2.99% | 21,908 | 0.17 |
| Aug 20, 2026 | 5,863.00 | 5,989.00 | 5,821.00 | 5,894.00 | 5,894.00 | +0.53% | 86,350 | 0.66 |
| Aug 19, 2026 | 5,971.00 | 6,050.00 | 5,619.00 | 5,863.00 | 5,863.00 | -1.81% | 90,378 | 0.70 |
| Aug 18, 2026 | 6,000.00 | 6,110.00 | 5,688.00 | 5,971.00 | 5,971.00 | -0.48% | 69,371 | 0.53 |
| Aug 17, 2026 | 6,433.00 | 6,579.00 | 5,800.00 | 6,000.00 | 6,000.00 | -6.73% | 306,353 | 2.41 |
| Aug 14, 2026 | 6,604.00 | 6,663.00 | 6,274.00 | 6,433.00 | 6,433.00 | -2.59% | 46,613 | 0.36 |