Abra Information Technologies Ltd. (TLV:ABRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 434.00
-0.80 (-0.18%)
At close: Dec 17, 2025
TLV:ABRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 440.00 | 441.40 | 432.00 | 434.00 | 434.00 | -0.18% | 18,392 |
| Dec 16, 2025 | 431.70 | 441.10 | 431.70 | 434.80 | 434.80 | 0.72% | 4,931 |
| Dec 15, 2025 | 436.70 | 440.00 | 431.50 | 431.70 | 431.70 | -1.14% | 55,700 |
| Dec 14, 2025 | 429.40 | 439.50 | 429.40 | 436.70 | 436.70 | 1.70% | 7,128 |
| Dec 11, 2025 | 429.10 | 432.80 | 427.00 | 429.40 | 429.40 | -0.30% | 21,535 |
| Dec 10, 2025 | 437.20 | 437.20 | 429.80 | 430.70 | 430.70 | -1.49% | 27,042 |
| Dec 9, 2025 | 438.20 | 440.00 | 433.90 | 437.20 | 437.20 | -0.23% | 6,218 |
| Dec 8, 2025 | 445.40 | 445.80 | 432.10 | 438.20 | 438.20 | -1.62% | 40,894 |
| Dec 7, 2025 | 437.00 | 449.00 | 437.00 | 445.40 | 445.40 | 1.92% | 31,983 |
| Dec 4, 2025 | 440.30 | 443.30 | 435.00 | 437.00 | 437.00 | -0.75% | 10,405 |
| Dec 3, 2025 | 439.50 | 443.60 | 439.00 | 440.30 | 440.30 | 0.18% | 1,990 |
| Dec 2, 2025 | 431.40 | 440.00 | 431.40 | 439.50 | 439.50 | 1.88% | 55,482 |
| Dec 1, 2025 | 431.40 | 440.00 | 427.50 | 431.40 | 431.40 | - | 164,250 |
| Nov 30, 2025 | 432.00 | 438.00 | 431.00 | 431.40 | 431.40 | 0.09% | 34,617 |
| Nov 27, 2025 | 421.10 | 441.70 | 421.10 | 431.00 | 431.00 | 2.35% | 7,938 |
| Nov 26, 2025 | 426.00 | 433.70 | 409.90 | 421.10 | 421.10 | -1.15% | 12,453 |
| Nov 25, 2025 | 430.70 | 439.30 | 420.00 | 426.00 | 426.00 | -1.09% | 8,497 |
| Nov 24, 2025 | 428.40 | 437.00 | 428.50 | 430.70 | 430.70 | 0.54% | 7,600 |
| Nov 23, 2025 | 427.90 | 432.60 | 420.00 | 428.40 | 428.40 | 0.12% | 29,664 |
| Nov 20, 2025 | 429.20 | 432.60 | 419.00 | 427.90 | 427.90 | -0.30% | 4,680 |
| Nov 19, 2025 | 410.00 | 436.00 | 410.00 | 429.20 | 429.20 | -1.36% | 11,377 |
| Nov 18, 2025 | 430.00 | 438.70 | 430.00 | 435.10 | 435.10 | -0.82% | 6,606 |
| Nov 17, 2025 | 441.00 | 441.00 | 430.00 | 438.70 | 438.70 | -0.52% | 43,313 |
| Nov 16, 2025 | 426.00 | 445.00 | 426.00 | 441.00 | 441.00 | 3.52% | 23,665 |
| Nov 13, 2025 | 426.00 | 442.20 | 420.00 | 426.00 | 426.00 | - | 33,878 |
| Nov 12, 2025 | 430.40 | 443.30 | 421.90 | 426.00 | 426.00 | -1.02% | 44,945 |
| Nov 11, 2025 | 433.00 | 433.00 | 426.90 | 430.40 | 430.40 | -0.60% | 14,739 |
| Nov 10, 2025 | 437.90 | 437.90 | 429.90 | 433.00 | 433.00 | -1.12% | 137,165 |
| Nov 9, 2025 | 453.00 | 440.50 | 432.90 | 437.90 | 437.90 | -3.33% | 10,921 |
| Nov 6, 2025 | 455.00 | 457.00 | 449.90 | 453.00 | 453.00 | -0.46% | 77,811 |
| Nov 5, 2025 | 450.00 | 460.00 | 450.00 | 455.10 | 455.10 | 1.13% | 3,916 |
| Nov 4, 2025 | 450.00 | 450.00 | 444.80 | 450.00 | 450.00 | 0.85% | 52,212 |
| Nov 3, 2025 | 445.60 | 449.60 | 445.50 | 446.20 | 446.20 | 0.13% | 106,125 |
| Nov 2, 2025 | 439.90 | 446.50 | 439.90 | 445.60 | 445.60 | 1.30% | 50,988 |
| Oct 30, 2025 | 436.50 | 440.00 | 439.90 | 439.90 | 439.90 | 0.78% | 4,366 |
| Oct 29, 2025 | 433.00 | 438.00 | 433.80 | 436.50 | 436.50 | 0.81% | 81,713 |
| Oct 28, 2025 | 432.90 | 437.20 | 432.70 | 433.00 | 433.00 | 0.02% | 63,438 |
| Oct 27, 2025 | 424.00 | 437.40 | 424.00 | 432.90 | 432.90 | 1.95% | 175,879 |
| Oct 26, 2025 | 419.90 | 432.50 | 419.90 | 424.60 | 424.60 | 1.12% | 14,170 |
| Oct 23, 2025 | 420.10 | 424.00 | 418.80 | 419.90 | 419.90 | -0.05% | 8,425 |
| Oct 22, 2025 | 419.90 | 423.30 | 419.50 | 420.10 | 420.10 | 0.05% | 3,374 |
| Oct 21, 2025 | 418.00 | 424.10 | 417.90 | 419.90 | 419.90 | 0.45% | 108,009 |
| Oct 20, 2025 | 414.20 | 418.00 | 414.20 | 418.00 | 418.00 | 0.92% | 245,548 |
| Oct 19, 2025 | 409.50 | 415.30 | 409.50 | 414.20 | 414.20 | 1.15% | 28,888 |
| Oct 16, 2025 | 385.00 | 413.90 | 385.00 | 409.50 | 409.50 | 6.36% | 45,615 |
| Oct 15, 2025 | 380.20 | 391.20 | 377.00 | 385.00 | 385.00 | 1.26% | 46,947 |
| Oct 12, 2025 | 389.10 | 389.10 | 380.00 | 380.20 | 380.20 | -2.29% | 24,503 |
| Oct 9, 2025 | 398.70 | 399.40 | 383.80 | 389.10 | 389.10 | -2.38% | 16,134 |
| Oct 8, 2025 | 403.10 | 403.10 | 397.90 | 398.60 | 398.60 | -1.12% | 5,734 |
| Oct 5, 2025 | 405.30 | 412.00 | 396.70 | 403.10 | 403.10 | -0.54% | 27,551 |