Kvutzat Acro Ltd (TLV:ACRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,755.00
-178.00 (-3.61%)
Mar 11, 2026, 1:42 PM IDT
Kvutzat Acro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4,933.00 | 4,933.00 | 4,707.00 | 4,720.00 | - | -4.32% | 28,778 |
| Mar 10, 2026 | 5,155.00 | 5,220.00 | 4,892.00 | 4,933.00 | 4,933.00 | -3.65% | 85,217 |
| Mar 9, 2026 | 5,002.00 | 5,160.00 | 4,995.00 | 5,120.00 | 5,120.00 | -1.39% | 63,920 |
| Mar 6, 2026 | 5,096.00 | 5,195.00 | 5,096.00 | 5,192.00 | 5,192.00 | 1.88% | 24,383 |
| Mar 5, 2026 | 4,944.00 | 5,150.00 | 4,890.00 | 5,096.00 | 5,096.00 | 3.07% | 170,653 |
| Mar 4, 2026 | 4,818.00 | 4,961.00 | 4,747.00 | 4,944.00 | 4,944.00 | 2.62% | 68,150 |
| Mar 2, 2026 | 4,637.00 | 5,080.00 | 4,637.00 | 4,818.00 | 4,818.00 | 3.90% | 124,714 |
| Feb 27, 2026 | 4,591.00 | 4,672.00 | 4,502.00 | 4,637.00 | 4,637.00 | 1.00% | 93,843 |
| Feb 26, 2026 | 4,615.00 | 4,616.00 | 4,522.00 | 4,591.00 | 4,591.00 | -0.52% | 86,679 |
| Feb 25, 2026 | 4,765.00 | 4,897.00 | 4,503.00 | 4,615.00 | 4,615.00 | -3.15% | 599,936 |
| Feb 24, 2026 | 5,095.00 | 5,111.00 | 4,765.00 | 4,765.00 | 4,765.00 | -6.48% | 125,576 |
| Feb 23, 2026 | 5,100.00 | 5,162.00 | 4,984.00 | 5,095.00 | 5,095.00 | 0.32% | 202,148 |
| Feb 20, 2026 | 4,840.00 | 5,079.00 | 4,802.00 | 5,079.00 | 5,079.00 | 4.89% | 505,101 |
| Feb 19, 2026 | 4,890.00 | 4,920.00 | 4,778.00 | 4,842.00 | 4,842.00 | 7.86% | 846,078 |
| Feb 18, 2026 | 4,500.00 | 4,554.00 | 4,440.00 | 4,489.00 | 4,489.00 | -0.24% | 54,440 |
| Feb 17, 2026 | 4,656.00 | 4,656.00 | 4,490.00 | 4,500.00 | 4,500.00 | -3.35% | 24,916 |
| Feb 16, 2026 | 4,628.00 | 4,805.00 | 4,560.00 | 4,656.00 | 4,656.00 | 2.33% | 73,413 |
| Feb 13, 2026 | 4,632.00 | 4,749.00 | 4,488.00 | 4,550.00 | 4,550.00 | 0.55% | 32,665 |
| Feb 12, 2026 | 4,663.00 | 4,682.00 | 4,440.00 | 4,525.00 | 4,525.00 | -2.96% | 71,357 |
| Feb 11, 2026 | 4,551.00 | 4,732.00 | 4,551.00 | 4,663.00 | 4,663.00 | 0.69% | 29,758 |
| Feb 10, 2026 | 4,581.00 | 4,696.00 | 4,561.00 | 4,631.00 | 4,631.00 | 1.09% | 44,290 |
| Feb 9, 2026 | 4,699.00 | 4,699.00 | 4,468.00 | 4,581.00 | 4,581.00 | -0.74% | 69,698 |
| Feb 6, 2026 | 4,541.00 | 4,657.00 | 4,541.00 | 4,615.00 | 4,615.00 | 1.63% | 49,459 |
| Feb 5, 2026 | 4,408.00 | 4,601.00 | 4,408.00 | 4,541.00 | 4,541.00 | 3.02% | 1,563,513 |
| Feb 4, 2026 | 4,475.00 | 4,526.00 | 4,400.00 | 4,408.00 | 4,408.00 | -1.50% | 62,857 |
| Feb 3, 2026 | 4,418.00 | 4,585.00 | 4,418.00 | 4,475.00 | 4,475.00 | 1.29% | 78,005 |
| Feb 2, 2026 | 4,325.00 | 4,456.00 | 4,260.00 | 4,418.00 | 4,418.00 | 2.15% | 92,869 |
| Jan 30, 2026 | 4,361.00 | 4,398.00 | 4,325.00 | 4,325.00 | 4,325.00 | -0.83% | 61,899 |
| Jan 29, 2026 | 4,519.00 | 4,569.00 | 4,325.00 | 4,361.00 | 4,361.00 | -3.50% | 67,384 |
| Jan 28, 2026 | 4,583.00 | 4,800.00 | 4,519.00 | 4,519.00 | 4,519.00 | -1.40% | 95,456 |
| Jan 27, 2026 | 4,660.00 | 4,660.00 | 4,499.00 | 4,583.00 | 4,583.00 | -1.65% | 96,931 |
| Jan 26, 2026 | 4,644.00 | 4,708.00 | 4,609.00 | 4,660.00 | 4,660.00 | 0.34% | 74,577 |
| Jan 23, 2026 | 4,735.00 | 4,735.00 | 4,611.00 | 4,644.00 | 4,644.00 | -0.54% | 32,517 |
| Jan 22, 2026 | 4,795.00 | 4,926.00 | 4,669.00 | 4,669.00 | 4,669.00 | -2.63% | 51,688 |
| Jan 21, 2026 | 4,936.00 | 5,000.00 | 4,741.00 | 4,795.00 | 4,795.00 | -2.86% | 32,974 |
| Jan 20, 2026 | 5,134.00 | 5,149.00 | 4,936.00 | 4,936.00 | 4,936.00 | -3.86% | 44,888 |
| Jan 19, 2026 | 5,213.00 | 5,250.00 | 5,057.00 | 5,134.00 | 5,134.00 | -1.52% | 54,028 |
| Jan 16, 2026 | 5,100.00 | 5,298.00 | 5,071.00 | 5,213.00 | 5,213.00 | 2.46% | 43,627 |
| Jan 15, 2026 | 5,026.00 | 5,179.00 | 4,979.00 | 5,088.00 | 5,088.00 | 1.23% | 78,045 |
| Jan 14, 2026 | 4,953.00 | 5,037.00 | 4,924.00 | 5,026.00 | 5,026.00 | 1.47% | 55,445 |
| Jan 13, 2026 | 4,921.00 | 5,076.00 | 4,855.00 | 4,953.00 | 4,953.00 | 0.65% | 56,239 |
| Jan 12, 2026 | 5,126.00 | 5,127.00 | 4,868.00 | 4,921.00 | 4,921.00 | -4.00% | 59,571 |
| Jan 9, 2026 | 5,107.00 | 5,161.00 | 5,078.00 | 5,126.00 | 5,126.00 | 0.37% | 22,777 |
| Jan 8, 2026 | 5,284.00 | 5,284.00 | 5,086.00 | 5,107.00 | 5,107.00 | -3.35% | 23,508 |
| Jan 7, 2026 | 5,233.00 | 5,354.00 | 5,194.00 | 5,284.00 | 5,284.00 | 0.97% | 54,079 |
| Jan 6, 2026 | 5,046.00 | 5,274.00 | 5,046.00 | 5,233.00 | 5,233.00 | 3.73% | 136,385 |
| Jan 5, 2026 | 4,929.00 | 5,184.00 | 4,779.00 | 5,045.00 | 5,045.00 | 5.02% | 106,851 |
| Jan 1, 2026 | 4,610.00 | 4,889.00 | 4,577.00 | 4,804.00 | 4,804.00 | 4.21% | 157,661 |
| Dec 31, 2025 | 4,594.00 | 4,700.00 | 4,533.00 | 4,610.00 | 4,610.00 | 0.35% | 93,176 |
| Dec 30, 2025 | 4,511.00 | 4,643.00 | 4,511.00 | 4,594.00 | 4,594.00 | 1.84% | 73,452 |