Adgar Investments and Development Ltd (TLV:ADGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 452.00
+11.20 (2.54%)
At close: Feb 20, 2026
TLV:ADGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 481.30 | 495.40 | 472.00 | 473.90 | 473.90 | -1.54% | 101,132 |
| Jan 16, 2026 | 491.40 | 501.10 | 481.00 | 481.30 | 481.30 | -2.06% | 30,987 |
| Jan 15, 2026 | 490.80 | 493.10 | 486.30 | 491.40 | 491.40 | 0.12% | 16,138 |
| Jan 14, 2026 | 505.00 | 505.00 | 487.50 | 490.80 | 490.80 | -0.39% | 52,879 |
| Jan 13, 2026 | 500.00 | 513.60 | 488.10 | 492.70 | 492.70 | -1.22% | 110,228 |
| Jan 12, 2026 | 493.00 | 500.10 | 493.00 | 498.80 | 498.80 | 0.12% | 61,297 |
| Jan 9, 2026 | 493.40 | 502.00 | 488.10 | 498.20 | 498.20 | 0.97% | 12,029 |
| Jan 8, 2026 | 499.30 | 502.50 | 491.10 | 493.40 | 493.40 | -1.18% | 49,030 |
| Jan 7, 2026 | 499.80 | 503.90 | 494.40 | 499.30 | 499.30 | -0.10% | 101,155 |
| Jan 6, 2026 | 498.00 | 502.70 | 493.00 | 499.80 | 499.80 | 0.36% | 37,914 |
| Jan 5, 2026 | 489.50 | 504.00 | 485.00 | 498.00 | 498.00 | 1.74% | 232,624 |
| Jan 1, 2026 | 473.40 | 499.80 | 473.40 | 489.50 | 489.50 | 3.40% | 97,257 |
| Dec 31, 2025 | 485.40 | 489.10 | 473.40 | 473.40 | 473.40 | -2.47% | 158,288 |
| Dec 30, 2025 | 482.40 | 488.90 | 477.60 | 485.40 | 485.40 | 0.62% | 44,243 |
| Dec 29, 2025 | 480.00 | 484.00 | 471.10 | 482.40 | 482.40 | 0.50% | 52,669 |
| Dec 28, 2025 | 475.60 | 484.60 | 469.80 | 480.00 | 480.00 | 1.74% | 67,053 |
| Dec 25, 2025 | 468.30 | 477.10 | 468.30 | 471.80 | 471.80 | -0.17% | 31,115 |
| Dec 24, 2025 | 473.00 | 476.80 | 467.00 | 472.60 | 472.60 | -0.08% | 551,601 |
| Dec 23, 2025 | 485.10 | 487.00 | 459.00 | 473.00 | 473.00 | -1.03% | 108,830 |
| Dec 22, 2025 | 480.10 | 484.70 | 474.10 | 477.90 | 477.90 | -0.46% | 59,157 |
| Dec 21, 2025 | 484.80 | 491.70 | 473.40 | 480.10 | 480.10 | -0.91% | 38,596 |
| Dec 18, 2025 | 480.20 | 494.80 | 472.00 | 484.50 | 484.50 | 0.90% | 83,229 |
| Dec 17, 2025 | 483.10 | 484.10 | 478.00 | 480.20 | 480.20 | -0.60% | 43,257 |
| Dec 16, 2025 | 485.20 | 495.70 | 481.20 | 483.10 | 483.10 | -0.43% | 35,041 |
| Dec 15, 2025 | 487.40 | 488.90 | 483.00 | 485.20 | 485.20 | -0.45% | 29,050 |
| Dec 14, 2025 | 498.90 | 498.90 | 483.80 | 487.40 | 487.40 | 0.21% | 17,020 |