Accel Solutions Group Ltd (TLV:ACCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 181.60
-8.60 (-4.52%)
Jan 29, 2026, 5:26 PM IDT
Accel Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 190.20 | 193.00 | 180.10 | 184.10 | - | -3.21% | 310,341 |
| Jan 28, 2026 | 190.30 | 198.60 | 189.10 | 190.20 | 190.20 | -0.99% | 243,180 |
| Jan 27, 2026 | 197.00 | 197.00 | 190.90 | 192.10 | 192.10 | -1.13% | 101,173 |
| Jan 26, 2026 | 197.30 | 202.10 | 189.00 | 194.30 | 194.30 | -1.52% | 253,239 |
| Jan 23, 2026 | 193.80 | 199.00 | 192.30 | 197.30 | 197.30 | 1.81% | 188,016 |
| Jan 22, 2026 | 185.80 | 199.00 | 185.80 | 193.80 | 193.80 | 4.31% | 250,499 |
| Jan 21, 2026 | 203.00 | 203.00 | 179.40 | 185.80 | 185.80 | -3.08% | 626,494 |
| Jan 20, 2026 | 196.70 | 199.80 | 189.00 | 191.70 | 191.70 | -2.54% | 476,298 |
| Jan 19, 2026 | 194.30 | 200.10 | 190.00 | 196.70 | 196.70 | 1.24% | 1,010,876 |
| Jan 16, 2026 | 187.80 | 195.30 | 187.70 | 194.30 | 194.30 | 3.46% | 161,397 |
| Jan 15, 2026 | 189.80 | 194.40 | 184.00 | 187.80 | 187.80 | -1.05% | 200,700 |
| Jan 14, 2026 | 187.20 | 193.00 | 187.20 | 189.80 | 189.80 | 1.39% | 190,614 |
| Jan 13, 2026 | 191.40 | 191.40 | 187.20 | 187.20 | 187.20 | -2.19% | 149,377 |
| Jan 12, 2026 | 190.50 | 192.00 | 186.50 | 191.40 | 191.40 | 0.47% | 316,328 |
| Jan 9, 2026 | 190.00 | 193.30 | 187.40 | 190.50 | 190.50 | 0.53% | 173,961 |
| Jan 8, 2026 | 189.90 | 191.60 | 186.40 | 189.50 | 189.50 | -0.21% | 100,061 |
| Jan 7, 2026 | 190.00 | 191.10 | 189.00 | 189.90 | 189.90 | 0.53% | 342,939 |
| Jan 6, 2026 | 195.30 | 195.30 | 187.00 | 188.90 | 188.90 | -0.21% | 236,013 |
| Jan 5, 2026 | 187.00 | 193.00 | 187.00 | 189.30 | 189.30 | 1.50% | 189,867 |
| Jan 1, 2026 | 186.00 | 193.30 | 180.00 | 186.50 | 186.50 | 0.27% | 433,346 |
| Dec 31, 2025 | 184.50 | 186.00 | 180.00 | 186.00 | 186.00 | 0.81% | 1,069,771 |
| Dec 30, 2025 | 185.60 | 188.40 | 177.70 | 184.50 | 184.50 | -0.59% | 614,964 |
| Dec 29, 2025 | 181.00 | 188.00 | 180.90 | 185.60 | 185.60 | 2.54% | 374,795 |
| Dec 28, 2025 | 180.00 | 182.00 | 179.50 | 181.00 | 181.00 | 0.56% | 191,084 |
| Dec 25, 2025 | 179.90 | 185.60 | 175.50 | 180.00 | 180.00 | -0.44% | 208,143 |
| Dec 24, 2025 | 175.50 | 182.70 | 175.50 | 180.80 | 180.80 | 2.32% | 537,047 |
| Dec 23, 2025 | 177.20 | 178.50 | 169.30 | 176.70 | 176.70 | -0.28% | 214,364 |
| Dec 22, 2025 | 176.10 | 177.50 | 174.80 | 177.20 | 177.20 | 0.62% | 295,003 |
| Dec 21, 2025 | 176.10 | 178.40 | 171.20 | 176.10 | 176.10 | - | 166,024 |
| Dec 18, 2025 | 171.30 | 178.80 | 171.30 | 176.10 | 176.10 | 0.51% | 273,363 |
| Dec 17, 2025 | 169.80 | 176.10 | 169.80 | 175.20 | 175.20 | 3.18% | 829,837 |
| Dec 16, 2025 | 169.40 | 171.00 | 165.80 | 169.80 | 169.80 | 0.24% | 602,600 |
| Dec 15, 2025 | 174.00 | 178.40 | 167.50 | 169.40 | 169.40 | -2.64% | 418,743 |
| Dec 14, 2025 | 169.90 | 178.00 | 169.90 | 174.00 | 174.00 | 2.41% | 984,188 |
| Dec 11, 2025 | 162.20 | 175.00 | 160.00 | 169.90 | 169.90 | 12.52% | 2,219,228 |
| Dec 10, 2025 | 141.50 | 153.80 | 140.00 | 151.00 | 151.00 | 6.71% | 3,520,271 |
| Dec 9, 2025 | 144.10 | 144.10 | 140.50 | 141.50 | 141.50 | -1.80% | 379,699 |
| Dec 8, 2025 | 146.10 | 149.70 | 143.60 | 144.10 | 144.10 | -1.37% | 272,936 |
| Dec 7, 2025 | 145.00 | 148.80 | 144.00 | 146.10 | 146.10 | -0.27% | 510,493 |
| Dec 4, 2025 | 146.90 | 151.50 | 145.90 | 146.50 | 146.50 | -0.27% | 536,216 |
| Dec 3, 2025 | 148.70 | 150.10 | 145.00 | 146.90 | 146.90 | -1.21% | 300,789 |
| Dec 2, 2025 | 151.00 | 153.10 | 144.30 | 148.70 | 148.70 | -0.20% | 2,185,731 |
| Dec 1, 2025 | 151.00 | 162.40 | 148.50 | 149.00 | 149.00 | -5.34% | 1,499,523 |
| Nov 30, 2025 | 160.60 | 160.80 | 155.70 | 157.40 | 157.40 | -1.99% | 359,523 |
| Nov 27, 2025 | 157.90 | 162.00 | 149.10 | 160.60 | 160.60 | 1.71% | 375,173 |
| Nov 26, 2025 | 159.60 | 166.30 | 156.60 | 157.90 | 157.90 | -1.07% | 200,733 |
| Nov 25, 2025 | 163.10 | 164.00 | 157.80 | 159.60 | 159.60 | -2.15% | 138,312 |
| Nov 24, 2025 | 158.50 | 170.00 | 157.70 | 163.10 | 163.10 | 2.84% | 548,921 |
| Nov 23, 2025 | 162.00 | 162.00 | 154.90 | 158.60 | 158.60 | -5.99% | 749,932 |
| Nov 20, 2025 | 165.70 | 169.50 | 163.90 | 168.70 | 168.70 | 1.81% | 168,228 |