Alarum Technologies Ltd. (TLV:ALAR)
Israel · Delayed Price · Currency is ILS · Price in ILA 225.90
-0.70 (-0.31%)
At close: Feb 20, 2026
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 226.60 | 230.30 | 224.50 | 225.90 | 225.90 | -0.31% | 72,610 |
| Feb 19, 2026 | 225.60 | 229.60 | 217.40 | 226.60 | 226.60 | 0.44% | 412,715 |
| Feb 18, 2026 | 228.60 | 228.60 | 223.30 | 225.60 | 225.60 | -1.31% | 47,813 |
| Feb 17, 2026 | 230.90 | 232.00 | 227.00 | 228.60 | 228.60 | -1.00% | 12,256 |
| Feb 16, 2026 | 228.50 | 234.60 | 224.90 | 230.90 | 230.90 | 4.34% | 124,362 |
| Feb 13, 2026 | 222.00 | 224.50 | 216.90 | 221.30 | 221.30 | -0.05% | 57,151 |
| Feb 12, 2026 | 217.20 | 223.20 | 211.90 | 221.40 | 221.40 | 1.93% | 201,726 |
| Feb 11, 2026 | 226.40 | 227.40 | 216.50 | 217.20 | 217.20 | -4.06% | 210,988 |
| Feb 10, 2026 | 221.90 | 231.10 | 221.90 | 226.40 | 226.40 | 2.03% | 185,661 |
| Feb 9, 2026 | 225.00 | 233.50 | 217.80 | 221.90 | 221.90 | 4.42% | 557,616 |
| Feb 6, 2026 | 196.00 | 215.80 | 196.00 | 212.50 | 212.50 | 8.42% | 510,177 |
| Feb 5, 2026 | 222.30 | 228.30 | 196.00 | 196.00 | 196.00 | -11.83% | 1,047,110 |
| Feb 4, 2026 | 232.10 | 232.30 | 219.60 | 222.30 | 222.30 | -4.22% | 638,795 |
| Feb 3, 2026 | 239.00 | 239.00 | 227.20 | 232.10 | 232.10 | -1.23% | 555,970 |
| Feb 2, 2026 | 235.20 | 235.90 | 230.00 | 235.00 | 235.00 | -0.84% | 184,614 |
| Jan 30, 2026 | 240.60 | 244.30 | 236.70 | 237.00 | 237.00 | 0.34% | 109,225 |
| Jan 29, 2026 | 243.50 | 249.00 | 233.80 | 236.20 | 236.20 | -3.28% | 393,815 |
| Jan 28, 2026 | 240.00 | 247.80 | 240.00 | 244.20 | 244.20 | 3.04% | 183,975 |
| Jan 27, 2026 | 245.50 | 251.00 | 235.00 | 237.00 | 237.00 | -3.54% | 393,505 |
| Jan 26, 2026 | 261.00 | 275.00 | 243.10 | 245.70 | 245.70 | -8.08% | 508,891 |
| Jan 23, 2026 | 270.00 | 273.20 | 266.00 | 267.30 | 267.30 | -1.00% | 75,614 |
| Jan 22, 2026 | 267.20 | 273.90 | 265.00 | 270.00 | 270.00 | -0.07% | 169,238 |
| Jan 21, 2026 | 280.30 | 286.80 | 269.00 | 270.20 | 270.20 | -3.60% | 192,551 |
| Jan 20, 2026 | 276.00 | 286.70 | 268.70 | 280.30 | 280.30 | 1.56% | 293,607 |
| Jan 19, 2026 | 286.70 | 286.70 | 272.00 | 276.00 | 276.00 | -3.73% | 340,033 |
| Jan 16, 2026 | 304.00 | 304.00 | 281.50 | 286.70 | 286.70 | -5.81% | 228,293 |
| Jan 15, 2026 | 309.80 | 315.00 | 300.30 | 304.40 | 304.40 | -1.46% | 163,935 |
| Jan 14, 2026 | 321.30 | 321.30 | 306.40 | 308.90 | 308.90 | -3.29% | 215,911 |
| Jan 13, 2026 | 320.00 | 320.00 | 312.00 | 319.40 | 319.40 | 3.00% | 382,253 |
| Jan 12, 2026 | 308.80 | 315.90 | 303.00 | 310.10 | 310.10 | 0.42% | 273,309 |
| Jan 9, 2026 | 296.40 | 310.30 | 296.40 | 308.80 | 308.80 | 4.18% | 86,473 |
| Jan 8, 2026 | 305.00 | 307.90 | 295.00 | 296.40 | 296.40 | -2.82% | 226,715 |
| Jan 7, 2026 | 329.90 | 330.10 | 300.30 | 305.00 | 305.00 | -4.84% | 761,302 |
| Jan 6, 2026 | 297.70 | 323.00 | 297.70 | 320.50 | 320.50 | 7.66% | 678,760 |
| Jan 5, 2026 | 288.20 | 300.00 | 288.00 | 297.70 | 297.70 | 3.30% | 432,581 |
| Jan 1, 2026 | 281.10 | 289.90 | 276.10 | 288.20 | 288.20 | 2.53% | 142,103 |
| Dec 31, 2025 | 275.00 | 290.00 | 271.00 | 281.10 | 281.10 | 2.22% | 564,982 |
| Dec 30, 2025 | 253.60 | 277.20 | 246.20 | 275.00 | 275.00 | 9.61% | 671,608 |
| Dec 29, 2025 | 251.20 | 252.50 | 247.00 | 250.90 | 250.90 | -0.12% | 190,531 |
| Dec 28, 2025 | 255.00 | 255.00 | 250.00 | 251.20 | 251.20 | 0.36% | 56,406 |
| Dec 25, 2025 | 247.80 | 259.00 | 247.80 | 250.30 | 250.30 | 1.25% | 367,970 |
| Dec 24, 2025 | 246.70 | 248.60 | 242.00 | 247.20 | 247.20 | 2.40% | 242,611 |
| Dec 23, 2025 | 241.60 | 247.00 | 237.80 | 241.40 | 241.40 | -0.08% | 266,923 |
| Dec 22, 2025 | 255.00 | 255.00 | 240.00 | 241.60 | 241.60 | -3.17% | 445,833 |
| Dec 21, 2025 | 252.00 | 253.00 | 248.20 | 249.50 | 249.50 | -1.31% | 90,657 |
| Dec 18, 2025 | 256.00 | 262.50 | 245.60 | 252.80 | 252.80 | -3.88% | 738,762 |
| Dec 17, 2025 | 242.60 | 266.00 | 240.50 | 263.00 | 263.00 | 10.32% | 695,401 |
| Dec 16, 2025 | 233.00 | 242.60 | 232.00 | 238.40 | 238.40 | -0.13% | 198,498 |
| Dec 15, 2025 | 245.90 | 248.20 | 235.00 | 238.70 | 238.70 | -2.93% | 280,203 |
| Dec 14, 2025 | 250.60 | 250.60 | 245.00 | 245.90 | 245.90 | -1.88% | 100,074 |