Alarum Technologies Ltd. (TLV:ALAR)
Israel · Delayed Price · Currency is ILS · Price in ILA 252.80
-10.20 (-3.88%)
At close: Dec 18, 2025
Alarum Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 250.00 | 253.80 | 249.20 | 250.60 | 250.60 | -1.26% | 155,743 |
| Dec 10, 2025 | 246.00 | 258.00 | 246.00 | 253.80 | 253.80 | -0.98% | 329,700 |
| Dec 9, 2025 | 258.90 | 265.00 | 247.10 | 256.30 | 256.30 | -1.00% | 470,945 |
| Dec 8, 2025 | 271.00 | 271.00 | 252.00 | 258.90 | 258.90 | -0.80% | 420,178 |
| Dec 7, 2025 | 268.30 | 270.00 | 260.00 | 261.00 | 261.00 | -2.72% | 197,299 |
| Dec 4, 2025 | 277.20 | 284.30 | 265.00 | 268.30 | 268.30 | -4.42% | 885,851 |
| Dec 3, 2025 | 284.20 | 292.10 | 280.00 | 280.70 | 280.70 | -3.64% | 1,017,579 |
| Dec 2, 2025 | 296.60 | 300.30 | 285.20 | 291.30 | 291.30 | -4.30% | 600,618 |
| Dec 1, 2025 | 293.00 | 306.90 | 284.80 | 304.40 | 304.40 | 5.33% | 827,118 |
| Nov 30, 2025 | 288.70 | 291.00 | 276.90 | 289.00 | 289.00 | 4.26% | 434,964 |
| Nov 27, 2025 | 295.00 | 295.40 | 276.60 | 277.20 | 277.20 | -3.75% | 812,038 |
| Nov 26, 2025 | 379.40 | 392.30 | 287.60 | 288.00 | 288.00 | -24.01% | 2,260,553 |
| Nov 25, 2025 | 379.40 | 386.80 | 372.70 | 379.00 | 379.00 | -0.11% | 123,420 |
| Nov 24, 2025 | 370.70 | 387.00 | 370.70 | 379.40 | 379.40 | 2.35% | 288,316 |
| Nov 23, 2025 | 390.00 | 390.00 | 369.80 | 370.70 | 370.70 | -4.95% | 99,373 |
| Nov 20, 2025 | 395.90 | 401.90 | 382.40 | 390.00 | 390.00 | -1.49% | 350,018 |
| Nov 19, 2025 | 385.90 | 397.50 | 376.90 | 395.90 | 395.90 | 2.59% | 131,311 |
| Nov 18, 2025 | 405.00 | 409.60 | 380.00 | 385.90 | 385.90 | -7.44% | 328,894 |
| Nov 17, 2025 | 423.80 | 435.00 | 412.00 | 416.90 | 416.90 | -1.63% | 117,008 |
| Nov 16, 2025 | 426.60 | 430.00 | 421.00 | 423.80 | 423.80 | -4.76% | 155,156 |
| Nov 13, 2025 | 461.60 | 462.00 | 439.00 | 445.00 | 445.00 | -3.60% | 218,865 |
| Nov 12, 2025 | 469.40 | 469.40 | 459.30 | 461.60 | 461.60 | -1.66% | 162,569 |
| Nov 11, 2025 | 465.90 | 475.70 | 465.90 | 469.40 | 469.40 | 0.75% | 119,475 |
| Nov 10, 2025 | 484.10 | 487.00 | 465.50 | 465.90 | 465.90 | -3.76% | 246,335 |
| Nov 9, 2025 | 490.90 | 490.90 | 480.00 | 484.10 | 484.10 | -5.08% | 131,948 |
| Nov 6, 2025 | 511.50 | 524.40 | 494.50 | 510.00 | 510.00 | -0.29% | 501,571 |
| Nov 5, 2025 | 505.00 | 520.00 | 490.80 | 511.50 | 511.50 | -1.27% | 335,003 |
| Nov 4, 2025 | 534.20 | 536.90 | 515.00 | 518.10 | 518.10 | -3.01% | 305,018 |
| Nov 3, 2025 | 520.00 | 546.10 | 518.00 | 534.20 | 534.20 | 2.73% | 177,838 |
| Nov 2, 2025 | 523.40 | 525.00 | 516.70 | 520.00 | 520.00 | 1.78% | 79,404 |
| Oct 30, 2025 | 521.80 | 521.80 | 509.40 | 510.90 | 510.90 | -2.09% | 112,622 |
| Oct 29, 2025 | 506.90 | 523.70 | 502.20 | 521.80 | 521.80 | 2.94% | 237,557 |
| Oct 28, 2025 | 499.80 | 514.00 | 497.00 | 506.90 | 506.90 | 3.01% | 331,819 |
| Oct 27, 2025 | 465.90 | 495.00 | 467.00 | 492.10 | 492.10 | 5.62% | 294,198 |
| Oct 26, 2025 | 468.00 | 471.90 | 455.70 | 465.90 | 465.90 | -0.45% | 87,037 |
| Oct 23, 2025 | 470.00 | 473.00 | 456.00 | 468.00 | 468.00 | -1.10% | 165,225 |
| Oct 22, 2025 | 470.00 | 479.20 | 470.00 | 473.20 | 473.20 | -2.03% | 215,561 |
| Oct 21, 2025 | 480.00 | 491.30 | 467.80 | 483.00 | 483.00 | -0.17% | 100,215 |
| Oct 20, 2025 | 484.00 | 487.50 | 474.00 | 483.80 | 483.80 | 0.81% | 190,735 |
| Oct 19, 2025 | 497.50 | 483.00 | 471.10 | 479.90 | 479.90 | -3.54% | 108,403 |
| Oct 16, 2025 | 523.90 | 523.90 | 477.00 | 497.50 | 497.50 | -5.04% | 215,126 |
| Oct 15, 2025 | 494.00 | 528.50 | 479.00 | 523.90 | 523.90 | 13.99% | 525,871 |
| Oct 12, 2025 | 475.10 | 475.10 | 451.00 | 459.60 | 459.60 | -3.36% | 277,425 |
| Oct 9, 2025 | 472.00 | 478.10 | 462.00 | 475.60 | 475.60 | -3.22% | 408,257 |
| Oct 8, 2025 | 505.00 | 505.00 | 485.00 | 491.40 | 491.40 | 1.74% | 113,077 |