Kvutzat Acro Ltd (TLV:ACRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,361.00
-158.00 (-3.50%)
Jan 29, 2026, 5:24 PM IDT
Kvutzat Acro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 4,490.00 | 4,550.00 | 4,421.00 | 4,511.00 | 4,511.00 | 0.47% | 76,282 |
| Dec 28, 2025 | 4,400.00 | 4,580.00 | 4,371.00 | 4,490.00 | 4,490.00 | 1.91% | 33,355 |
| Dec 25, 2025 | 4,451.00 | 4,629.00 | 4,406.00 | 4,406.00 | 4,406.00 | -3.14% | 51,327 |
| Dec 24, 2025 | 4,358.00 | 4,600.00 | 4,357.00 | 4,549.00 | 4,549.00 | 4.38% | 80,311 |
| Dec 23, 2025 | 4,470.00 | 4,494.00 | 4,358.00 | 4,358.00 | 4,358.00 | -2.51% | 52,773 |
| Dec 22, 2025 | 4,552.00 | 4,677.00 | 4,470.00 | 4,470.00 | 4,470.00 | -1.80% | 46,543 |
| Dec 21, 2025 | 4,461.00 | 4,639.00 | 4,461.00 | 4,552.00 | 4,552.00 | 0.60% | 9,350 |
| Dec 18, 2025 | 4,438.00 | 4,594.00 | 4,386.00 | 4,525.00 | 4,525.00 | 1.96% | 58,163 |
| Dec 17, 2025 | 4,499.00 | 4,583.00 | 4,349.00 | 4,438.00 | 4,438.00 | -0.83% | 165,001 |
| Dec 16, 2025 | 4,529.00 | 4,719.00 | 4,416.00 | 4,475.00 | 4,475.00 | -0.60% | 91,469 |
| Dec 15, 2025 | 4,684.00 | 4,699.00 | 4,502.00 | 4,502.00 | 4,502.00 | -3.89% | 23,111 |
| Dec 14, 2025 | 4,715.00 | 4,715.00 | 4,565.00 | 4,684.00 | 4,684.00 | -0.66% | 13,398 |
| Dec 11, 2025 | 4,848.00 | 4,848.00 | 4,693.00 | 4,715.00 | 4,715.00 | 0.30% | 87,967 |
| Dec 10, 2025 | 4,909.00 | 4,909.00 | 4,701.00 | 4,701.00 | 4,701.00 | -4.24% | 27,562 |
| Dec 9, 2025 | 5,190.00 | 5,190.00 | 4,889.00 | 4,909.00 | 4,909.00 | 1.03% | 60,777 |
| Dec 8, 2025 | 4,706.00 | 4,955.00 | 4,706.00 | 4,859.00 | 4,859.00 | -0.16% | 66,624 |
| Dec 7, 2025 | 4,869.00 | 4,869.00 | 4,789.00 | 4,867.00 | 4,867.00 | -0.04% | 13,549 |
| Dec 4, 2025 | 4,876.00 | 5,036.00 | 4,747.00 | 4,869.00 | 4,869.00 | -0.14% | 87,375 |
| Dec 3, 2025 | 4,934.00 | 5,030.00 | 4,850.00 | 4,876.00 | 4,876.00 | -1.18% | 99,079 |
| Dec 2, 2025 | 4,967.00 | 5,041.00 | 4,900.00 | 4,934.00 | 4,934.00 | -0.66% | 24,129 |
| Dec 1, 2025 | 4,940.00 | 4,969.00 | 4,875.00 | 4,967.00 | 4,967.00 | 0.55% | 25,397 |
| Nov 30, 2025 | 4,808.00 | 4,966.00 | 4,808.00 | 4,940.00 | 4,940.00 | 2.75% | 25,487 |
| Nov 27, 2025 | 4,711.00 | 4,855.00 | 4,650.00 | 4,808.00 | 4,808.00 | 2.06% | 21,133 |
| Nov 26, 2025 | 4,624.00 | 4,720.00 | 4,600.00 | 4,711.00 | 4,711.00 | 2.39% | 91,089 |
| Nov 25, 2025 | 4,731.00 | 4,765.00 | 4,585.00 | 4,601.00 | 4,601.00 | -2.75% | 53,592 |
| Nov 24, 2025 | 4,499.00 | 4,846.00 | 4,499.00 | 4,731.00 | 4,731.00 | 5.16% | 158,382 |
| Nov 23, 2025 | 4,444.00 | 4,562.00 | 4,397.00 | 4,499.00 | 4,499.00 | 0.76% | 17,009 |
| Nov 20, 2025 | 4,436.00 | 4,581.00 | 4,413.00 | 4,465.00 | 4,465.00 | -2.13% | 72,822 |
| Nov 19, 2025 | 4,519.00 | 4,588.00 | 4,429.00 | 4,562.00 | 4,562.00 | 0.95% | 79,318 |