Adgar Investments and Development Ltd (TLV:ADGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 480.10
-4.40 (-0.91%)
At close: Dec 21, 2025
TLV:ADGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 485.40 | 494.80 | 483.00 | 486.40 | 486.40 | 0.21% | 55,753 |
| Dec 10, 2025 | 484.00 | 490.00 | 483.20 | 485.40 | 485.40 | 0.29% | 34,113 |
| Dec 9, 2025 | 492.00 | 492.00 | 482.10 | 484.00 | 484.00 | -0.55% | 72,661 |
| Dec 8, 2025 | 493.50 | 493.50 | 482.90 | 486.70 | 486.70 | -1.38% | 66,463 |
| Dec 7, 2025 | 480.30 | 495.00 | 480.10 | 493.50 | 493.50 | 2.09% | 49,074 |
| Dec 4, 2025 | 486.90 | 495.40 | 481.00 | 483.40 | 483.40 | -0.72% | 11,975 |
| Dec 3, 2025 | 489.00 | 499.00 | 484.30 | 486.90 | 486.90 | -0.43% | 52,610 |
| Dec 2, 2025 | 492.70 | 492.70 | 482.50 | 489.00 | 489.00 | -0.75% | 36,781 |
| Dec 1, 2025 | 486.70 | 493.00 | 482.00 | 492.70 | 492.70 | 1.23% | 79,099 |
| Nov 30, 2025 | 484.90 | 490.90 | 481.50 | 486.70 | 486.70 | 0.37% | 28,856 |
| Nov 27, 2025 | 487.00 | 492.10 | 480.20 | 484.90 | 484.90 | -0.43% | 27,733 |
| Nov 26, 2025 | 490.20 | 496.10 | 483.40 | 487.00 | 487.00 | -0.65% | 17,175 |
| Nov 25, 2025 | 478.00 | 496.00 | 478.00 | 490.20 | 490.20 | 0.29% | 78,076 |
| Nov 24, 2025 | 495.00 | 496.00 | 483.10 | 488.80 | 488.80 | 0.37% | 25,084 |
| Nov 23, 2025 | 478.40 | 505.80 | 475.30 | 487.00 | 487.00 | 1.80% | 40,371 |
| Nov 20, 2025 | 486.00 | 486.00 | 474.00 | 478.40 | 478.40 | -1.08% | 140,631 |
| Nov 19, 2025 | 495.80 | 506.20 | 481.50 | 483.60 | 483.60 | -2.46% | 114,738 |
| Nov 18, 2025 | 500.00 | 500.50 | 491.70 | 495.80 | 495.80 | -1.82% | 86,704 |
| Nov 17, 2025 | 512.30 | 519.00 | 502.00 | 505.00 | 505.00 | -1.42% | 41,941 |
| Nov 16, 2025 | 512.70 | 513.90 | 506.60 | 512.30 | 512.30 | -0.08% | 17,513 |
| Nov 13, 2025 | 520.00 | 520.00 | 505.20 | 512.70 | 512.70 | 1.48% | 61,154 |
| Nov 12, 2025 | 504.30 | 508.00 | 500.10 | 505.20 | 505.20 | 0.18% | 59,499 |
| Nov 11, 2025 | 502.50 | 505.70 | 498.50 | 504.30 | 504.30 | 0.36% | 33,155 |
| Nov 10, 2025 | 500.20 | 506.40 | 495.40 | 502.50 | 502.50 | 0.46% | 37,782 |
| Nov 9, 2025 | 506.00 | 516.60 | 493.20 | 500.20 | 500.20 | -1.15% | 50,531 |
| Nov 6, 2025 | 497.80 | 506.00 | 495.10 | 506.00 | 506.00 | 1.65% | 310,731 |
| Nov 5, 2025 | 500.50 | 501.50 | 495.30 | 497.80 | 497.80 | -0.54% | 93,938 |
| Nov 4, 2025 | 509.20 | 509.20 | 498.00 | 500.50 | 500.50 | -1.71% | 83,569 |
| Nov 3, 2025 | 505.10 | 512.00 | 502.00 | 509.20 | 509.20 | 0.81% | 50,081 |
| Nov 2, 2025 | 511.20 | 507.70 | 501.00 | 505.10 | 505.10 | -1.19% | 39,211 |
| Oct 30, 2025 | 514.90 | 520.00 | 505.20 | 511.20 | 511.20 | -0.04% | 64,395 |
| Oct 29, 2025 | 507.60 | 514.00 | 507.60 | 511.40 | 511.40 | 0.75% | 60,738 |
| Oct 28, 2025 | 526.50 | 526.50 | 502.50 | 507.60 | 507.60 | -0.99% | 87,175 |
| Oct 27, 2025 | 513.10 | 515.70 | 504.50 | 512.70 | 512.70 | -0.08% | 108,273 |
| Oct 26, 2025 | 510.70 | 518.50 | 506.60 | 513.10 | 513.10 | 0.96% | 109,370 |
| Oct 23, 2025 | 504.00 | 510.70 | 504.00 | 508.20 | 508.20 | 0.83% | 22,826 |
| Oct 22, 2025 | 503.50 | 509.70 | 502.40 | 504.00 | 504.00 | 0.10% | 8,858 |
| Oct 21, 2025 | 507.80 | 515.10 | 501.00 | 503.50 | 503.50 | -0.85% | 59,327 |
| Oct 20, 2025 | 510.00 | 518.30 | 506.40 | 507.80 | 507.80 | -0.43% | 18,215 |
| Oct 19, 2025 | 519.20 | 523.00 | 502.90 | 510.00 | 510.00 | -1.77% | 43,345 |
| Oct 16, 2025 | 523.40 | 524.50 | 516.30 | 519.20 | 519.20 | -0.80% | 80,107 |
| Oct 15, 2025 | 518.50 | 529.00 | 509.50 | 523.40 | 523.40 | 1.41% | 112,969 |
| Oct 12, 2025 | 520.00 | 520.00 | 500.90 | 516.10 | 516.10 | 0.21% | 171,789 |
| Oct 9, 2025 | 512.00 | 523.70 | 505.00 | 515.00 | 515.00 | 2.08% | 213,526 |
| Oct 8, 2025 | 505.00 | 505.00 | 490.00 | 504.50 | 504.50 | 1.55% | 116,422 |