Adgar Investments and Development Ltd (TLV:ADGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 448.90
+6.20 (1.40%)
Apr 3, 2026, 1:45 PM IDT
TLV:ADGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 439.30 | 456.80 | 438.80 | 442.70 | 442.70 | 0.77% | 28,353 |
| Mar 30, 2026 | 445.10 | 452.00 | 433.20 | 439.30 | 439.30 | -1.44% | 148,240 |
| Mar 27, 2026 | 456.30 | 456.90 | 440.90 | 445.70 | 445.70 | -2.32% | 74,402 |
| Mar 26, 2026 | 458.00 | 464.00 | 456.00 | 456.30 | 456.30 | -1.32% | 100,160 |
| Mar 25, 2026 | 479.00 | 479.00 | 458.00 | 462.40 | 462.40 | 1.43% | 99,645 |
| Mar 24, 2026 | 472.00 | 472.00 | 451.00 | 455.90 | 455.90 | -1.81% | 54,138 |
| Mar 23, 2026 | 460.90 | 471.00 | 450.30 | 464.30 | 464.30 | 0.74% | 49,813 |
| Mar 20, 2026 | 454.20 | 465.00 | 451.00 | 460.90 | 460.90 | 1.48% | 9,800 |
| Mar 19, 2026 | 450.00 | 457.90 | 443.60 | 454.20 | 454.20 | 1.59% | 47,678 |
| Mar 18, 2026 | 452.00 | 465.00 | 439.70 | 447.10 | 447.10 | -1.08% | 84,344 |
| Mar 17, 2026 | 445.30 | 464.80 | 442.60 | 452.00 | 452.00 | 1.50% | 13,537 |
| Mar 16, 2026 | 441.80 | 450.40 | 439.10 | 445.30 | 445.30 | 0.79% | 46,052 |
| Mar 13, 2026 | 437.80 | 443.80 | 433.00 | 441.80 | 441.80 | 0.91% | 50,475 |
| Mar 12, 2026 | 441.60 | 442.00 | 433.10 | 437.80 | 437.80 | -0.86% | 50,006 |
| Mar 11, 2026 | 445.70 | 448.40 | 435.60 | 441.60 | 441.60 | -0.92% | 61,105 |
| Mar 10, 2026 | 444.00 | 448.30 | 439.00 | 445.70 | 445.70 | -0.60% | 59,041 |
| Mar 9, 2026 | 455.40 | 455.40 | 443.10 | 448.40 | 448.40 | -1.54% | 38,378 |
| Mar 6, 2026 | 463.20 | 463.20 | 451.10 | 455.40 | 455.40 | 0.49% | 22,367 |
| Mar 5, 2026 | 446.10 | 458.90 | 446.10 | 453.20 | 453.20 | 1.59% | 78,894 |
| Mar 4, 2026 | 454.90 | 458.80 | 443.00 | 446.10 | 446.10 | -1.74% | 64,793 |
| Mar 2, 2026 | 432.50 | 457.50 | 432.40 | 454.00 | 454.00 | 5.90% | 113,862 |
| Feb 27, 2026 | 432.70 | 439.90 | 424.70 | 428.70 | 428.70 | -0.92% | 54,764 |
| Feb 26, 2026 | 436.90 | 442.10 | 422.00 | 432.70 | 432.70 | -0.96% | 121,091 |
| Feb 25, 2026 | 454.70 | 454.70 | 412.90 | 436.90 | 436.90 | -0.43% | 224,732 |
| Feb 24, 2026 | 450.80 | 454.50 | 431.80 | 438.80 | 438.80 | -2.66% | 109,348 |
| Feb 23, 2026 | 452.00 | 454.30 | 445.60 | 450.80 | 450.80 | -0.27% | 81,372 |
| Feb 20, 2026 | 438.60 | 454.70 | 438.60 | 452.00 | 452.00 | 2.54% | 37,171 |
| Feb 19, 2026 | 446.90 | 448.00 | 437.40 | 440.80 | 440.80 | -1.36% | 170,587 |
| Feb 18, 2026 | 450.10 | 460.60 | 439.60 | 446.90 | 446.90 | -1.67% | 80,951 |
| Feb 17, 2026 | 460.20 | 463.70 | 450.70 | 454.50 | 454.50 | -1.24% | 32,934 |
| Feb 16, 2026 | 452.70 | 467.40 | 450.00 | 460.20 | 460.20 | 1.66% | 61,000 |
| Feb 13, 2026 | 460.00 | 460.00 | 451.90 | 452.70 | 452.70 | -1.59% | 107,674 |
| Feb 12, 2026 | 462.00 | 464.80 | 456.00 | 460.00 | 460.00 | -0.43% | 76,517 |
| Feb 11, 2026 | 463.30 | 474.50 | 458.90 | 462.00 | 462.00 | -1.11% | 60,320 |
| Feb 10, 2026 | 470.00 | 481.40 | 465.30 | 467.20 | 467.20 | -0.60% | 39,238 |
| Feb 9, 2026 | 468.00 | 481.60 | 468.00 | 470.00 | 470.00 | 0.43% | 30,514 |
| Feb 6, 2026 | 456.00 | 468.80 | 455.00 | 468.00 | 468.00 | 2.63% | 82,634 |
| Feb 5, 2026 | 460.00 | 461.60 | 456.00 | 456.00 | 456.00 | -0.87% | 138,803 |
| Feb 4, 2026 | 467.00 | 469.50 | 457.00 | 460.00 | 460.00 | -1.50% | 82,660 |
| Feb 3, 2026 | 468.90 | 469.30 | 461.00 | 467.00 | 467.00 | -0.41% | 72,607 |
| Feb 2, 2026 | 471.20 | 475.90 | 460.00 | 468.90 | 468.90 | -0.49% | 103,849 |
| Jan 30, 2026 | 472.90 | 477.70 | 465.20 | 471.20 | 471.20 | -0.36% | 33,023 |
| Jan 29, 2026 | 477.00 | 487.10 | 465.70 | 472.90 | 472.90 | -0.86% | 51,845 |
| Jan 28, 2026 | 479.60 | 486.60 | 472.70 | 477.00 | 477.00 | -0.54% | 58,684 |
| Jan 27, 2026 | 483.00 | 492.40 | 478.00 | 479.60 | 479.60 | -1.50% | 95,782 |
| Jan 26, 2026 | 490.00 | 493.00 | 485.00 | 486.90 | 486.90 | -0.23% | 61,839 |
| Jan 23, 2026 | 497.80 | 497.80 | 483.10 | 488.00 | 488.00 | 0.41% | 30,213 |
| Jan 22, 2026 | 472.00 | 499.00 | 472.00 | 486.00 | 486.00 | 6.21% | 304,695 |
| Jan 21, 2026 | 462.70 | 468.30 | 452.90 | 457.60 | 457.60 | -1.10% | 86,554 |
| Jan 20, 2026 | 460.60 | 473.20 | 460.60 | 462.70 | 462.70 | -2.36% | 156,075 |