Adgar Investments and Development Ltd (TLV:ADGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 520.00
+3.00 (0.58%)
Jul 31, 2025, 5:24 PM IDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 517.00 | 527.60 | 513.60 | 521.20 | 521.20 | 0.81% | 99,320 |
| Jul 30, 2025 | 526.00 | 526.00 | 512.70 | 517.00 | 517.00 | -1.71% | 110,029 |
| Jul 29, 2025 | 532.70 | 534.40 | 521.00 | 526.00 | 526.00 | -1.26% | 27,028 |
| Jul 28, 2025 | 534.70 | 547.50 | 526.30 | 532.70 | 532.70 | -0.37% | 29,687 |
| Jul 27, 2025 | 562.00 | 562.00 | 520.00 | 534.70 | 534.70 | -4.86% | 76,717 |
| Jul 24, 2025 | 565.90 | 569.80 | 560.00 | 562.00 | 562.00 | -0.69% | 35,002 |
| Jul 23, 2025 | 564.20 | 569.50 | 560.00 | 565.90 | 565.90 | 0.30% | 96,210 |
| Jul 22, 2025 | 558.50 | 574.40 | 553.70 | 564.20 | 564.20 | 1.02% | 83,338 |
| Jul 21, 2025 | 553.30 | 560.00 | 553.10 | 558.50 | 558.50 | 0.94% | 41,949 |
| Jul 20, 2025 | 541.80 | 554.30 | 541.80 | 553.30 | 553.30 | 0.16% | 13,470 |
| Jul 17, 2025 | 556.50 | 557.00 | 549.30 | 552.40 | 552.40 | -0.74% | 20,975 |
| Jul 16, 2025 | 541.80 | 560.30 | 541.80 | 556.50 | 556.50 | -0.38% | 30,353 |
| Jul 15, 2025 | 550.50 | 564.20 | 550.50 | 558.60 | 558.60 | 1.47% | 11,808 |
| Jul 14, 2025 | 558.20 | 558.20 | 534.70 | 550.50 | 550.50 | -1.38% | 24,208 |
| Jul 13, 2025 | 575.00 | 575.00 | 558.00 | 558.20 | 558.20 | -2.65% | 31,077 |
| Jul 10, 2025 | 565.60 | 575.00 | 565.60 | 573.40 | 573.40 | 1.38% | 50,885 |
| Jul 9, 2025 | 559.40 | 568.90 | 557.20 | 565.60 | 565.60 | 1.11% | 29,173 |
| Jul 8, 2025 | 563.00 | 566.80 | 550.00 | 559.40 | 559.40 | -1.38% | 475,737 |
| Jul 7, 2025 | 569.00 | 569.60 | 564.10 | 567.20 | 567.20 | -0.32% | 37,215 |
| Jul 6, 2025 | 586.00 | 586.00 | 565.00 | 569.00 | 569.00 | -0.28% | 21,530 |
| Jul 3, 2025 | 565.50 | 578.00 | 565.50 | 570.60 | 570.60 | 0.90% | 176,334 |
| Jul 2, 2025 | 566.00 | 569.20 | 546.20 | 565.50 | 565.50 | 2.37% | 90,317 |
| Jul 1, 2025 | 532.00 | 553.00 | 532.00 | 552.40 | 552.40 | 2.05% | 48,868 |
| Jun 30, 2025 | 527.80 | 544.00 | 527.10 | 541.30 | 541.30 | 2.56% | 56,010 |
| Jun 29, 2025 | 526.20 | 530.00 | 521.60 | 527.80 | 527.80 | 0.30% | 31,905 |
| Jun 26, 2025 | 524.30 | 528.00 | 523.80 | 526.20 | 526.20 | 0.36% | 25,254 |
| Jun 25, 2025 | 518.00 | 528.50 | 513.60 | 524.30 | 524.30 | 1.27% | 119,295 |
| Jun 24, 2025 | 515.20 | 521.70 | 515.20 | 517.70 | 517.70 | 0.49% | 61,680 |
| Jun 23, 2025 | 521.00 | 525.00 | 513.20 | 515.20 | 515.20 | -0.52% | 31,569 |
| Jun 22, 2025 | 520.40 | 530.30 | 510.00 | 517.90 | 517.90 | -0.48% | 52,278 |
| Jun 19, 2025 | 516.90 | 523.00 | 514.50 | 520.40 | 520.40 | 0.68% | 10,693 |
| Jun 18, 2025 | 505.70 | 519.90 | 505.70 | 516.90 | 516.90 | 2.21% | 80,899 |
| Jun 17, 2025 | 478.00 | 509.90 | 470.10 | 505.70 | 505.70 | 5.79% | 127,123 |
| Jun 16, 2025 | 465.20 | 480.00 | 465.20 | 478.00 | 478.00 | 2.75% | 51,460 |
| Jun 15, 2025 | 464.10 | 471.70 | 456.50 | 465.20 | 465.20 | 0.24% | 10,194 |
| Jun 12, 2025 | 481.70 | 481.70 | 461.10 | 464.10 | 464.10 | -3.65% | 18,039 |
| Jun 11, 2025 | 483.50 | 485.40 | 477.40 | 481.70 | 481.70 | -0.37% | 16,472 |
| Jun 10, 2025 | 475.00 | 485.00 | 473.20 | 483.50 | 483.50 | 0.94% | 52,215 |
| Jun 9, 2025 | 462.20 | 480.00 | 454.80 | 479.00 | 479.00 | 3.63% | 112,826 |
| Jun 8, 2025 | 457.70 | 477.60 | 457.70 | 462.20 | 462.20 | 1.38% | 48,378 |
| Jun 5, 2025 | 460.00 | 460.00 | 454.00 | 455.90 | 455.90 | -0.89% | 6,884 |
| Jun 4, 2025 | 458.50 | 462.20 | 454.00 | 460.00 | 460.00 | 0.33% | 37,213 |
| Jun 3, 2025 | 463.50 | 468.10 | 451.70 | 458.50 | 458.50 | -1.08% | 36,938 |
| May 29, 2025 | 458.50 | 474.50 | 458.50 | 463.50 | 463.50 | 2.03% | 14,886 |
| May 28, 2025 | 451.80 | 458.50 | 450.70 | 454.30 | 454.30 | 0.80% | 8,965 |
| May 27, 2025 | 456.60 | 456.60 | 448.00 | 450.70 | 450.70 | -1.29% | 43,817 |
| May 26, 2025 | 456.10 | 457.20 | 447.40 | 456.60 | 456.60 | 0.11% | 97,531 |
| May 25, 2025 | 460.10 | 460.10 | 453.00 | 456.10 | 456.10 | -0.87% | 63,244 |
| May 22, 2025 | 469.70 | 469.70 | 455.10 | 460.10 | 460.10 | -2.04% | 24,978 |
| May 21, 2025 | 480.10 | 480.10 | 466.30 | 469.70 | 469.70 | -2.17% | 26,806 |