Accel Solutions Group Ltd (TLV:ACCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 214.20
+3.20 (1.52%)
Jun 19, 2026, 1:46 PM IDT
Accel Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 211.00 | 220.00 | 209.90 | 214.20 | - | 1.52% | 90,521 |
| Jun 18, 2026 | 210.40 | 214.80 | 204.30 | 211.00 | 211.00 | 0.29% | 215,063 |
| Jun 17, 2026 | 213.70 | 220.20 | 195.00 | 210.40 | 210.40 | -1.54% | 1,053,619 |
| Jun 16, 2026 | 230.00 | 230.00 | 210.00 | 213.70 | 213.70 | -7.09% | 377,265 |
| Jun 15, 2026 | 231.90 | 235.10 | 225.70 | 230.00 | 230.00 | -0.82% | 176,902 |
| Jun 12, 2026 | 238.40 | 239.90 | 231.00 | 231.90 | 231.90 | -2.73% | 398,592 |
| Jun 11, 2026 | 227.50 | 239.00 | 226.10 | 238.40 | 238.40 | 4.79% | 293,871 |
| Jun 10, 2026 | 233.00 | 230.70 | 220.40 | 227.50 | 227.50 | -2.36% | 376,739 |
| Jun 9, 2026 | 225.50 | 235.40 | 222.10 | 233.00 | 233.00 | 3.33% | 397,717 |
| Jun 8, 2026 | 213.10 | 226.40 | 206.90 | 225.50 | 225.50 | 2.41% | 480,946 |
| Jun 5, 2026 | 213.60 | 222.80 | 212.60 | 220.20 | 220.20 | 3.09% | 299,421 |
| Jun 4, 2026 | 219.70 | 221.60 | 209.80 | 213.60 | 213.60 | -2.78% | 948,056 |
| Jun 3, 2026 | 229.80 | 231.60 | 217.80 | 219.70 | 219.70 | -2.70% | 702,445 |
| Jun 2, 2026 | 230.00 | 242.10 | 222.60 | 225.80 | 225.80 | -2.34% | 1,642,494 |
| Jun 1, 2026 | 245.00 | 249.00 | 228.00 | 231.20 | 231.20 | -18.42% | 3,494,101 |
| May 29, 2026 | 272.80 | 295.00 | 272.80 | 283.40 | 283.40 | 3.89% | 1,118,322 |
| May 28, 2026 | 274.40 | 278.00 | 265.00 | 272.80 | 272.80 | -0.58% | 1,242,707 |
| May 27, 2026 | 257.60 | 275.00 | 256.70 | 274.40 | 274.40 | 7.86% | 2,438,369 |
| May 26, 2026 | 252.00 | 260.00 | 246.00 | 254.40 | 254.40 | 0.95% | 1,556,393 |
| May 25, 2026 | 240.00 | 266.00 | 231.90 | 252.00 | 252.00 | 11.41% | 3,158,276 |
| May 20, 2026 | 224.50 | 234.90 | 224.30 | 226.20 | 226.20 | 0.76% | 447,083 |
| May 19, 2026 | 225.00 | 237.40 | 224.50 | 224.50 | 224.50 | -0.22% | 1,678,842 |
| May 18, 2026 | 216.80 | 228.00 | 215.00 | 225.00 | 225.00 | 3.78% | 2,249,911 |
| May 15, 2026 | 218.60 | 224.00 | 209.40 | 216.80 | 216.80 | 0.37% | 2,176,337 |
| May 14, 2026 | 200.00 | 218.80 | 197.90 | 216.00 | 216.00 | 8.00% | 2,604,408 |
| May 13, 2026 | 215.00 | 215.00 | 199.90 | 200.00 | 200.00 | -4.58% | 497,023 |
| May 12, 2026 | 210.60 | 220.60 | 207.70 | 209.60 | 209.60 | -0.47% | 242,680 |
| May 11, 2026 | 217.00 | 226.00 | 210.00 | 210.60 | 210.60 | -2.95% | 303,178 |
| May 8, 2026 | 219.00 | 220.00 | 216.00 | 217.00 | 217.00 | -0.91% | 150,581 |
| May 7, 2026 | 222.00 | 222.00 | 212.00 | 219.00 | 219.00 | 0.32% | 625,939 |
| May 6, 2026 | 220.50 | 224.00 | 217.10 | 218.30 | 218.30 | -1.00% | 314,464 |
| May 5, 2026 | 221.40 | 228.00 | 218.70 | 220.50 | 220.50 | -0.41% | 325,716 |
| May 4, 2026 | 229.60 | 233.00 | 220.00 | 221.40 | 221.40 | -0.98% | 380,161 |
| May 1, 2026 | 220.20 | 227.00 | 220.20 | 223.60 | 223.60 | 1.54% | 419,899 |
| Apr 30, 2026 | 220.20 | 221.50 | 216.30 | 220.20 | 220.20 | - | 476,220 |
| Apr 29, 2026 | 211.80 | 220.80 | 211.80 | 220.20 | 220.20 | 3.97% | 1,795,483 |
| Apr 28, 2026 | 215.00 | 216.00 | 208.00 | 211.80 | 211.80 | -1.94% | 626,033 |
| Apr 27, 2026 | 219.90 | 225.00 | 212.00 | 216.00 | 216.00 | -1.59% | 662,726 |
| Apr 24, 2026 | 216.10 | 222.70 | 215.50 | 219.50 | 219.50 | 1.57% | 404,106 |
| Apr 23, 2026 | 215.00 | 221.50 | 212.20 | 216.10 | 216.10 | 1.89% | 821,700 |
| Apr 20, 2026 | 214.30 | 216.50 | 206.00 | 212.10 | 212.10 | -1.03% | 360,212 |
| Apr 17, 2026 | 204.00 | 217.70 | 204.00 | 214.30 | 214.30 | 1.37% | 506,663 |
| Apr 16, 2026 | 219.90 | 220.10 | 209.20 | 211.40 | 211.40 | -1.54% | 678,200 |
| Apr 15, 2026 | 220.60 | 225.80 | 211.10 | 214.70 | 214.70 | -1.60% | 1,184,982 |
| Apr 14, 2026 | 219.70 | 245.00 | 218.20 | 218.20 | 218.20 | -0.68% | 2,727,748 |
| Apr 13, 2026 | 207.30 | 227.00 | 204.20 | 219.70 | 219.70 | 11.35% | 4,417,726 |
| Apr 10, 2026 | 189.20 | 205.50 | 189.20 | 197.30 | 197.30 | 4.28% | 920,660 |
| Apr 9, 2026 | 183.00 | 193.40 | 180.50 | 189.20 | 189.20 | 6.17% | 933,523 |
| Apr 6, 2026 | 175.50 | 181.00 | 170.80 | 178.20 | 178.20 | 0.96% | 237,843 |
| Apr 3, 2026 | 169.70 | 177.30 | 164.80 | 176.50 | 176.50 | 4.01% | 217,425 |