TASE · ELCRE · stock
Electra Real Estate Ltd. (ELCRE) stock price history
Every TASE trading session of Electra Real Estate Ltd. from Aug 18, 2005 to Sep 28, 2026: 4,305 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELCRE adjusted close, 2005 to 2026
- ₪84.79
- All time high, 2007
- ₪64.80
- 52 week high, ₪15.47 low
- 4,305
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ELCRE key facts
- Electra Real Estate Ltd. (ELCRE) closed at ₪15.47 on Sep 28, 2026 on TASE.
- ELCRE's all time high close is ₪84.79, set on Apr 27, 2007; its all time low close is ₪3.84 on Jan 22, 2015.
- ELCRE's 52 week range is ₪15.47 to ₪64.80.
- ELCRE returned -66.9% over the year to Sep 28, 2026 and -68.2% over five years.
- Over ten years ELCRE returned +142%, +9.2% a year compounded.
- ELCRE's deepest drawdown was -95.5% from Apr 27, 2007 to Jan 22, 2015.
- DataCedar holds 4,305 daily sessions of ELCRE history from Aug 18, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ELCRE price chart, 2005 to 2026
ELCRE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.3% |
| 3 months | -64.5% |
| 6 months | -70.1% |
| Year to date | -67.7% |
| 1 year | -66.9% |
| 3 years | -57.7% |
| 5 years | -68.2% |
| 10 years | +142.2% |
| Since Aug 18, 2005 | -45.9% |
| Compound annual growth, 21.1 years | -2.9% |
ELCRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪84.79 on Apr 27, 2007
- All time low close
- ₪3.84 on Jan 22, 2015
- 52 week high
- ₪64.80 on Mar 6, 2026
- 52 week low
- ₪15.47 on Sep 28, 2026
- Deepest drawdown
- -95.5% from Apr 27, 2007 to Jan 22, 2015, not yet recovered
- Best single session
- +20.7% on Dec 30, 2008
- Worst single session
- -23.2% on Aug 8, 2011
- Volatility, 1 year annualised
- 55.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +139%
- Worst calendar year
- 2008, -71%
ELCRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 18, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪47.25 | ₪64.80 | ₪15.47 | ₪15.47 | -67.3% | 32.5M | 186 |
| 2025 | ₪43.73 | ₪56.00 | ₪39.99 | ₪47.25 | +8.0% | 19.3M | 197 |
| 2024 | ₪41.50 | ₪53.73 | ₪30.87 | ₪43.73 | +6.9% | 14.5M | 195 |
| 2023 | ₪34.19 | ₪47.99 | ₪27.55 | ₪40.93 | +21.1% | 16M | 198 |
| 2022 | ₪62.70 | ₪73.05 | ₪33.10 | ₪33.79 | -45.5% | 18.2M | 197 |
| 2021 | ₪26.08 | ₪66.21 | ₪23.78 | ₪61.97 | +138.7% | 14.1M | 195 |
| 2020 | ₪20.36 | ₪26.06 | ₪10.49 | ₪25.96 | +27.5% | 18.5M | 199 |
| 2019 | ₪10.86 | ₪25.26 | ₪9.66 | ₪20.36 | +87.4% | 11.4M | 202 |
| 2018 | ₪7.06 | ₪11.69 | ₪7.06 | ₪10.86 | +53.1% | 6.7M | 208 |
| 2017 | ₪6.60 | ₪7.55 | ₪5.27 | ₪7.09 | +10.0% | 8.1M | 194 |
| 2016 | ₪6.02 | ₪7.81 | ₪4.83 | ₪6.45 | +10.3% | 7M | 198 |
| 2015 | ₪4.31 | ₪6.42 | ₪3.78 | ₪5.85 | +33.0% | 3.2M | 198 |
| 2014 | ₪10.07 | ₪10.90 | ₪4.23 | ₪4.40 | -56.3% | 7.2M | 195 |
| 2013 | ₪7.24 | ₪10.30 | ₪5.47 | ₪10.07 | +44.7% | 10M | 194 |
| 2012 | ₪7.52 | ₪11.74 | ₪4.59 | ₪6.96 | -16.3% | 5.5M | 204 |
| 2011 | ₪25.59 | ₪26.67 | ₪7.16 | ₪8.31 | -67.6% | 9.3M | 206 |
| 2010 | ₪34.13 | ₪34.65 | ₪19.70 | ₪25.67 | -16.0% | 11.8M | 207 |
| 2009 | ₪15.22 | ₪34.73 | ₪14.87 | ₪30.57 | +95.1% | 14.1M | 208 |
| 2008 | ₪54.42 | ₪62.97 | ₪11.19 | ₪15.66 | -71.1% | 5.2M | 209 |
| 2007 | ₪60.06 | ₪57,109 | ₪50.40 | ₪54.24 | -6.7% | 10.4M | 204 |
| 2006 | ₪39.24 | ₪71.36 | ₪33.13 | ₪58.11 | +45.6% | 7.2M | 225 |
| 2005 | ₪28.59 | ₪40.28 | ₪28.54 | ₪39.91 | n/a | 1.7M | 86 |
ELCRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪15.47 | -32.1% |
| August 2026 | ₪22.77 | -28.8% |
| July 2026 | ₪32.00 | -28.6% |
| June 2026 | ₪44.79 | -7.8% |
| May 2026 | ₪48.58 | -12.7% |
| April 2026 | ₪55.64 | +6.5% |
| March 2026 | ₪52.26 | -6.2% |
| February 2026 | ₪55.74 | -2.1% |
| January 2026 | ₪56.92 | +20.5% |
| December 2025 | ₪47.25 | +6.6% |
| November 2025 | ₪44.33 | -11.3% |
| October 2025 | ₪50.00 | -0.3% |
About the ELCRE data
Daily bars. 4,305 sessions from Aug 18, 2005 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 18, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELCRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ELCRE share price history
