Accel Solutions Group Ltd (TLV:ACCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 160.00
-2.40 (-1.48%)
Oct 19, 2026, 4:22 PM IDT
Accel Solutions Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 162.40 | 164.90 | 159.50 | 160.00 | 160.00 | -1.48% | 179,501 |
| Oct 16, 2026 | 161.40 | 166.00 | 161.10 | 162.40 | 162.40 | 0.62% | 449,970 |
| Oct 15, 2026 | 165.90 | 167.50 | 160.20 | 161.40 | 161.40 | -2.71% | 580,542 |
| Oct 14, 2026 | 169.90 | 171.70 | 164.50 | 165.90 | 165.90 | -2.35% | 501,710 |
| Oct 13, 2026 | 171.50 | 174.60 | 168.30 | 169.90 | 169.90 | -0.93% | 1,146,710 |
| Oct 12, 2026 | 170.90 | 173.20 | 166.30 | 171.50 | 171.50 | 0.35% | 230,531 |
| Oct 9, 2026 | 169.10 | 177.00 | 169.10 | 170.90 | 170.90 | 1.06% | 168,724 |
| Oct 8, 2026 | 166.30 | 172.70 | 162.30 | 169.10 | 169.10 | 1.68% | 602,466 |
| Oct 7, 2026 | 172.00 | 180.60 | 165.60 | 166.30 | 166.30 | -3.31% | 525,457 |
| Oct 6, 2026 | 177.80 | 180.30 | 170.80 | 172.00 | 172.00 | -3.26% | 534,448 |
| Oct 5, 2026 | 179.50 | 183.10 | 173.20 | 177.80 | 177.80 | -2.95% | 753,878 |
| Oct 1, 2026 | 182.90 | 192.30 | 182.80 | 183.20 | 183.20 | 0.16% | 180,912 |
| Sep 30, 2026 | 185.20 | 188.10 | 180.00 | 182.90 | 182.90 | -1.24% | 223,841 |
| Sep 29, 2026 | 181.80 | 187.10 | 181.80 | 185.20 | 185.20 | 1.87% | 281,953 |
| Sep 28, 2026 | 181.90 | 182.90 | 175.00 | 181.80 | 181.80 | 2.71% | 203,112 |
| Sep 24, 2026 | 189.30 | 189.40 | 174.00 | 177.00 | 177.00 | -6.50% | 660,107 |
| Sep 23, 2026 | 192.10 | 194.00 | 188.00 | 189.30 | 189.30 | -1.46% | 269,048 |
| Sep 22, 2026 | 185.60 | 194.80 | 185.30 | 192.10 | 192.10 | 3.50% | 334,702 |
| Sep 17, 2026 | 182.20 | 188.90 | 182.20 | 185.60 | 185.60 | -0.16% | 136,835 |
| Sep 16, 2026 | 187.80 | 192.50 | 184.90 | 185.90 | 185.90 | -1.01% | 131,965 |
| Sep 15, 2026 | 191.90 | 194.60 | 187.20 | 187.80 | 187.80 | -2.14% | 159,390 |
| Sep 14, 2026 | 184.10 | 194.10 | 184.10 | 191.90 | 191.90 | 4.24% | 258,319 |
| Sep 10, 2026 | 187.20 | 190.00 | 182.00 | 184.10 | 184.10 | -1.66% | 275,834 |
| Sep 9, 2026 | 188.60 | 192.20 | 184.50 | 187.20 | 187.20 | -0.74% | 394,356 |
| 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 |