Abra Information Technologies Ltd. (TLV:ABRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 471.00
-6.10 (-1.28%)
At close: Jan 7, 2026
TLV:ABRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 477.00 | 477.00 | 466.10 | 471.00 | 471.00 | -1.28% | 14,489 |
| Jan 6, 2026 | 475.30 | 479.90 | 475.30 | 477.10 | 477.10 | 0.38% | 14,386 |
| Jan 5, 2026 | 474.00 | 480.00 | 471.40 | 475.30 | 475.30 | 0.27% | 6,330 |
| Jan 1, 2026 | 464.30 | 476.50 | 464.30 | 474.00 | 474.00 | 2.09% | 9,072 |
| Dec 31, 2025 | 468.20 | 468.70 | 458.00 | 464.30 | 464.30 | -0.83% | 18,972 |
| Dec 30, 2025 | 452.90 | 470.10 | 449.00 | 468.20 | 468.20 | 1.41% | 40,497 |
| Dec 29, 2025 | 452.90 | 465.00 | 452.90 | 461.70 | 461.70 | 1.94% | 32,161 |
| Dec 28, 2025 | 451.40 | 459.00 | 451.40 | 452.90 | 452.90 | 0.33% | 1,687 |
| Dec 25, 2025 | 451.90 | 452.50 | 447.70 | 451.40 | 451.40 | -0.11% | 22,957 |
| Dec 24, 2025 | 456.50 | 464.20 | 450.00 | 451.90 | 451.90 | -1.01% | 53,027 |
| Dec 23, 2025 | 446.90 | 459.00 | 446.90 | 456.50 | 456.50 | 2.15% | 28,476 |
| Dec 22, 2025 | 440.30 | 453.70 | 440.30 | 446.90 | 446.90 | 1.50% | 2,386 |
| Dec 21, 2025 | 440.00 | 447.60 | 440.00 | 440.30 | 440.30 | 0.80% | 17,730 |
| Dec 18, 2025 | 434.00 | 441.00 | 432.00 | 436.80 | 436.80 | 0.65% | 38,298 |
| 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 |