Accel Solutions Group Ltd (TLV:ACCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 283.40
+10.60 (3.89%)
May 29, 2026, 1:44 PM IDT
Accel Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 165.00 | 171.20 | 156.00 | 169.70 | 169.70 | 5.40% | 1,913,296 |
| Mar 30, 2026 | 164.80 | 164.80 | 158.40 | 161.00 | 161.00 | -0.19% | 315,954 |
| Mar 27, 2026 | 160.30 | 163.70 | 157.00 | 161.30 | 161.30 | 0.62% | 283,960 |
| Mar 26, 2026 | 161.30 | 165.50 | 160.10 | 160.30 | 160.30 | -0.62% | 106,058 |
| Mar 25, 2026 | 162.00 | 166.80 | 160.20 | 161.30 | 161.30 | -0.43% | 536,752 |
| Mar 24, 2026 | 166.80 | 171.50 | 161.30 | 162.00 | 162.00 | -2.88% | 224,294 |
| Mar 23, 2026 | 168.30 | 168.60 | 160.10 | 166.80 | 166.80 | -0.89% | 111,620 |
| Mar 20, 2026 | 169.00 | 173.00 | 167.90 | 168.30 | 168.30 | -0.41% | 310,377 |
| Mar 19, 2026 | 168.30 | 171.00 | 164.50 | 169.00 | 169.00 | 0.42% | 446,628 |
| Mar 18, 2026 | 166.20 | 170.00 | 163.90 | 168.30 | 168.30 | 1.26% | 311,793 |
| Mar 17, 2026 | 164.00 | 170.80 | 160.20 | 166.20 | 166.20 | 1.34% | 621,866 |
| Mar 16, 2026 | 166.20 | 166.30 | 163.10 | 164.00 | 164.00 | -1.32% | 295,765 |
| Mar 13, 2026 | 169.00 | 171.70 | 162.00 | 166.20 | 166.20 | 0.48% | 307,200 |
| Mar 12, 2026 | 172.00 | 173.90 | 163.20 | 165.40 | 165.40 | -1.61% | 554,105 |
| Mar 11, 2026 | 174.30 | 187.00 | 165.10 | 168.10 | 168.10 | 9.30% | 4,963,073 |