Accel Solutions Group Ltd (TLV:ACCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 188.20
-6.10 (-3.14%)
Sep 8, 2026, 5:24 PM IDT
Accel Solutions Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 194.30 | 197.50 | 188.20 | 188.60 | 188.60 | -2.93% | 372,544 |
| Sep 7, 2026 | 199.00 | 204.30 | 193.60 | 194.30 | 194.30 | -2.36% | 179,478 |
| Sep 4, 2026 | 193.10 | 201.30 | 193.00 | 199.00 | 199.00 | 3.59% | 293,293 |
| Sep 3, 2026 | 191.30 | 195.60 | 189.80 | 192.10 | 192.10 | 0.42% | 232,714 |
| Sep 2, 2026 | 190.00 | 192.00 | 185.40 | 191.30 | 191.30 | 1.54% | 460,932 |
| Sep 1, 2026 | 187.00 | 190.00 | 184.30 | 188.40 | 188.40 | -1.26% | 815,702 |
| Aug 31, 2026 | 202.90 | 202.90 | 181.30 | 190.80 | 190.80 | -5.96% | 858,040 |
| Aug 28, 2026 | 201.00 | 204.70 | 197.70 | 202.90 | 202.90 | 1.05% | 292,090 |
| Aug 27, 2026 | 198.90 | 203.90 | 195.00 | 200.80 | 200.80 | 0.45% | 464,409 |
| Aug 26, 2026 | 215.90 | 215.90 | 195.60 | 199.90 | 199.90 | -3.89% | 670,784 |
| Aug 25, 2026 | 218.00 | 219.90 | 205.30 | 208.00 | 208.00 | -4.59% | 294,531 |
| Aug 24, 2026 | 208.00 | 220.20 | 208.00 | 218.00 | 218.00 | 0.97% | 298,839 |
| Aug 21, 2026 | 221.10 | 225.30 | 213.00 | 215.90 | 215.90 | -3.01% | 194,814 |
| Aug 20, 2026 | 229.40 | 234.00 | 218.90 | 222.60 | 222.60 | -2.96% | 121,678 |
| Aug 19, 2026 | 221.00 | 230.30 | 213.00 | 229.40 | 229.40 | 3.80% | 191,408 |
| Aug 18, 2026 | 205.20 | 222.00 | 205.20 | 221.00 | 221.00 | 5.54% | 438,833 |
| Aug 17, 2026 | 212.90 | 215.40 | 208.60 | 209.40 | 209.40 | -1.64% | 85,860 |
| Aug 14, 2026 | 211.50 | 216.00 | 210.00 | 212.90 | 212.90 | 0.66% | 19,302 |
| Aug 13, 2026 | 205.00 | 214.30 | 205.00 | 211.50 | 211.50 | 1.98% | 87,028 |
| Aug 12, 2026 | 215.20 | 217.80 | 206.00 | 207.40 | 207.40 | -3.62% | 301,949 |
| Aug 11, 2026 | 227.00 | 227.00 | 213.00 | 215.20 | 215.20 | -5.20% | 227,299 |
| Aug 10, 2026 | 230.40 | 232.10 | 224.10 | 227.00 | 227.00 | -1.48% | 674,049 |
| Aug 7, 2026 | 226.10 | 233.00 | 226.10 | 230.40 | 230.40 | 1.90% | 136,374 |
| Aug 6, 2026 | 224.50 | 231.40 | 223.20 | 226.10 | 226.10 | 0.71% | 589,465 |
| Aug 5, 2026 | 225.00 | 229.00 | 222.60 | 224.50 | 224.50 | -2.90% | 146,852 |
| Aug 4, 2026 | 230.90 | 233.20 | 226.10 | 231.20 | 231.20 | 1.67% | 154,627 |
| Aug 3, 2026 | 220.50 | 231.60 | 220.00 | 227.40 | 227.40 | 3.13% | 608,009 |
| Jul 31, 2026 | 220.70 | 220.70 | 218.70 | 220.50 | 220.50 | -0.09% | 260,850 |
| Jul 30, 2026 | 220.70 | 224.20 | 216.50 | 220.70 | 220.70 | - | 111,236 |
| Jul 29, 2026 | 231.00 | 234.20 | 220.00 | 220.70 | 220.70 | -4.46% | 304,591 |
| Jul 28, 2026 | 226.30 | 232.70 | 226.30 | 231.00 | 231.00 | 2.08% | 1,026,504 |
| Jul 27, 2026 | 229.90 | 229.90 | 220.00 | 226.30 | 226.30 | 1.89% | 423,599 |
| Jul 24, 2026 | 210.00 | 223.40 | 207.90 | 222.10 | 222.10 | 5.76% | 427,535 |
| Jul 22, 2026 | 211.70 | 214.10 | 209.00 | 210.00 | 210.00 | -0.80% | 56,472 |
| Jul 21, 2026 | 215.20 | 216.00 | 209.00 | 211.70 | 211.70 | -1.63% | 340,410 |
| Jul 20, 2026 | 217.70 | 221.80 | 213.10 | 215.20 | 215.20 | -1.15% | 120,829 |
| Jul 17, 2026 | 218.40 | 220.00 | 215.30 | 217.70 | 217.70 | -1.31% | 59,440 |
| Jul 16, 2026 | 223.10 | 223.10 | 218.80 | 220.60 | 220.60 | -1.12% | 134,841 |
| Jul 15, 2026 | 230.00 | 231.00 | 218.00 | 223.10 | 223.10 | 2.86% | 342,474 |
| Jul 14, 2026 | 221.20 | 227.90 | 207.00 | 216.90 | 216.90 | -1.94% | 318,952 |
| Jul 13, 2026 | 225.30 | 229.60 | 215.00 | 221.20 | 221.20 | -2.56% | 381,315 |
| Jul 10, 2026 | 236.00 | 236.90 | 225.00 | 227.00 | 227.00 | -3.81% | 100,374 |
| Jul 9, 2026 | 248.90 | 248.90 | 231.00 | 236.00 | 236.00 | -2.76% | 184,264 |
| Jul 8, 2026 | 242.80 | 246.70 | 238.80 | 242.70 | 242.70 | -0.04% | 1,103,533 |
| Jul 7, 2026 | 230.60 | 245.90 | 229.90 | 242.80 | 242.80 | 5.29% | 840,861 |
| Jul 6, 2026 | 230.00 | 231.00 | 220.90 | 230.60 | 230.60 | 2.31% | 526,332 |
| Jul 3, 2026 | 219.20 | 227.00 | 217.20 | 225.40 | 225.40 | 2.83% | 78,239 |
| Jul 2, 2026 | 213.50 | 226.10 | 212.40 | 219.20 | 219.20 | 2.67% | 243,957 |
| Jul 1, 2026 | 209.90 | 216.80 | 205.60 | 213.50 | 213.50 | 1.72% | 439,903 |
| Jun 30, 2026 | 214.30 | 216.80 | 204.70 | 209.90 | 209.90 | -2.05% | 183,884 |