Adgar Investments and Development Ltd (TLV:ADGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 425.80
-10.00 (-2.29%)
May 15, 2026, 1:44 PM IDT
TLV:ADGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 435.80 | 435.80 | 424.00 | 425.80 | 425.80 | -2.29% | 40,221 |
| May 14, 2026 | 441.80 | 443.30 | 430.90 | 435.80 | 435.80 | -1.36% | 77,790 |
| May 13, 2026 | 449.90 | 452.30 | 438.20 | 441.80 | 441.80 | -1.80% | 58,607 |
| May 12, 2026 | 447.70 | 469.20 | 443.20 | 449.90 | 449.90 | 0.49% | 86,962 |
| May 11, 2026 | 458.60 | 468.80 | 444.30 | 447.70 | 447.70 | -2.38% | 218,838 |
| May 8, 2026 | 468.00 | 468.00 | 438.80 | 458.60 | 458.60 | 3.50% | 426,015 |
| May 7, 2026 | 456.90 | 469.60 | 443.10 | 443.10 | 443.10 | -3.02% | 1,670,592 |
| May 6, 2026 | 451.10 | 468.90 | 451.10 | 456.90 | 456.90 | 1.29% | 162,271 |
| May 5, 2026 | 442.30 | 462.90 | 439.40 | 451.10 | 451.10 | 1.99% | 115,833 |
| May 4, 2026 | 442.20 | 450.30 | 439.20 | 442.30 | 442.30 | 0.02% | 209,821 |
| May 1, 2026 | 432.30 | 449.90 | 431.60 | 442.20 | 442.20 | 2.29% | 117,151 |
| Apr 30, 2026 | 435.30 | 435.60 | 430.10 | 432.30 | 432.30 | -0.69% | 68,057 |
| Apr 29, 2026 | 431.10 | 437.90 | 431.10 | 435.30 | 435.30 | 0.97% | 82,018 |
| Apr 28, 2026 | 432.50 | 436.60 | 430.00 | 431.10 | 431.10 | -0.32% | 28,107 |
| Apr 27, 2026 | 430.60 | 435.30 | 428.70 | 432.50 | 432.50 | 0.44% | 61,946 |
| Apr 24, 2026 | 432.50 | 436.60 | 426.10 | 430.60 | 430.60 | -0.44% | 52,193 |
| Apr 23, 2026 | 436.90 | 443.30 | 431.40 | 432.50 | 432.50 | -1.01% | 87,859 |
| Apr 20, 2026 | 432.50 | 446.40 | 432.50 | 436.90 | 436.90 | 1.02% | 162,213 |
| Apr 17, 2026 | 432.00 | 451.00 | 430.00 | 432.50 | 432.50 | -1.44% | 50,334 |
| Apr 16, 2026 | 441.90 | 443.00 | 435.00 | 438.80 | 438.80 | -0.70% | 29,562 |
| Apr 15, 2026 | 449.60 | 450.90 | 439.80 | 441.90 | 441.90 | -1.71% | 52,619 |
| Apr 14, 2026 | 444.10 | 463.60 | 444.10 | 449.60 | 449.60 | 1.24% | 15,591 |
| Apr 13, 2026 | 449.40 | 472.60 | 441.30 | 444.10 | 444.10 | -3.46% | 12,136 |
| Apr 10, 2026 | 445.00 | 467.90 | 445.00 | 460.00 | 449.41 | 0.97% | 44,011 |
| Apr 9, 2026 | 454.50 | 469.60 | 451.00 | 455.60 | 445.12 | 0.24% | 39,904 |
| Apr 6, 2026 | 448.90 | 460.00 | 447.50 | 454.50 | 444.04 | 1.25% | 34,327 |
| Apr 3, 2026 | 442.70 | 476.00 | 442.70 | 448.90 | 438.57 | 1.40% | 20,743 |
| Mar 31, 2026 | 439.30 | 456.80 | 438.80 | 442.70 | 432.51 | 0.77% | 28,353 |
| Mar 30, 2026 | 445.10 | 452.00 | 433.20 | 439.30 | 429.19 | -1.44% | 148,240 |
| Mar 27, 2026 | 456.30 | 456.90 | 440.90 | 445.70 | 435.44 | -2.32% | 74,402 |
| Mar 26, 2026 | 458.00 | 464.00 | 456.00 | 456.30 | 445.80 | -1.32% | 100,160 |
| Mar 25, 2026 | 479.00 | 479.00 | 458.00 | 462.40 | 451.76 | 1.43% | 99,645 |
| Mar 24, 2026 | 472.00 | 472.00 | 451.00 | 455.90 | 445.41 | -1.81% | 54,138 |
| Mar 23, 2026 | 460.90 | 471.00 | 450.30 | 464.30 | 453.62 | 0.74% | 49,813 |
| Mar 20, 2026 | 454.20 | 465.00 | 451.00 | 460.90 | 450.29 | 1.48% | 9,800 |
| Mar 19, 2026 | 450.00 | 457.90 | 443.60 | 454.20 | 443.75 | 1.59% | 47,678 |
| Mar 18, 2026 | 452.00 | 465.00 | 439.70 | 447.10 | 436.81 | -1.08% | 84,344 |
| Mar 17, 2026 | 445.30 | 464.80 | 442.60 | 452.00 | 441.60 | 1.50% | 13,537 |
| Mar 16, 2026 | 441.80 | 450.40 | 439.10 | 445.30 | 435.05 | 0.79% | 46,052 |
| Mar 13, 2026 | 437.80 | 443.80 | 433.00 | 441.80 | 441.72 | 0.91% | 50,475 |
| Mar 12, 2026 | 441.60 | 442.00 | 433.10 | 437.80 | 437.73 | -0.86% | 50,006 |
| Mar 11, 2026 | 445.70 | 448.40 | 435.60 | 441.60 | 441.52 | -0.92% | 61,105 |
| Mar 10, 2026 | 444.00 | 448.30 | 439.00 | 445.70 | 445.62 | -0.60% | 59,041 |
| Mar 9, 2026 | 455.40 | 455.40 | 443.10 | 448.40 | 448.32 | -1.54% | 38,378 |
| Mar 6, 2026 | 463.20 | 463.20 | 451.10 | 455.40 | 455.32 | 0.49% | 22,367 |
| Mar 5, 2026 | 446.10 | 458.90 | 446.10 | 453.20 | 453.12 | 1.59% | 78,894 |
| Mar 4, 2026 | 454.90 | 458.80 | 443.00 | 446.10 | 446.02 | -1.74% | 64,793 |
| Mar 2, 2026 | 432.50 | 457.50 | 432.40 | 454.00 | 453.92 | 5.90% | 113,862 |
| Feb 27, 2026 | 432.70 | 439.90 | 424.70 | 428.70 | 428.63 | -0.92% | 54,764 |
| Feb 26, 2026 | 436.90 | 442.10 | 422.00 | 432.70 | 432.63 | -0.96% | 121,091 |