Accel Solutions Group Ltd (TLV:ACCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 225.00
-11.00 (-4.66%)
Jul 10, 2026, 1:44 PM IDT
Accel Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 198.00 | 216.80 | 198.00 | 214.30 | 214.30 | 8.23% | 252,467 |
| Jun 26, 2026 | 200.30 | 201.30 | 193.00 | 198.00 | 198.00 | -2.22% | 288,243 |
| Jun 25, 2026 | 205.30 | 208.80 | 200.00 | 202.50 | 202.50 | -1.65% | 143,025 |
| Jun 24, 2026 | 205.30 | 209.00 | 205.00 | 205.90 | 205.90 | 0.29% | 75,921 |
| Jun 23, 2026 | 207.70 | 207.70 | 202.00 | 205.30 | 205.30 | -1.16% | 210,296 |
| Jun 22, 2026 | 214.20 | 215.90 | 206.20 | 207.70 | 207.70 | -3.03% | 229,460 |
| Jun 19, 2026 | 211.00 | 220.00 | 209.90 | 214.20 | 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 |