Airengy Tech Ltd (TLV:ARNG)
Israel · Delayed Price · Currency is ILS · Price in ILA 723.30
-109.00 (-13.10%)
At close: Feb 24, 2026
Airengy Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 832.30 | 850.00 | 660.30 | 723.30 | 723.30 | -13.10% | 758,042 |
| Feb 23, 2026 | 963.90 | 978.00 | 807.20 | 832.30 | 832.30 | -12.39% | 468,749 |
| Feb 20, 2026 | 919.00 | 975.00 | 900.00 | 950.00 | 950.00 | 3.37% | 173,433 |
| Feb 19, 2026 | 935.00 | 980.00 | 887.20 | 919.00 | 919.00 | -1.71% | 467,494 |
| Feb 18, 2026 | 1,067.00 | 1,083.00 | 913.30 | 935.00 | 935.00 | -11.46% | 1,119,634 |
| Feb 17, 2026 | 1,073.00 | 1,147.00 | 980.20 | 1,056.00 | 1,056.00 | 1.44% | 577,749 |
| Feb 16, 2026 | 963.40 | 1,050.00 | 952.70 | 1,041.00 | 1,041.00 | 8.05% | 486,081 |
| Feb 13, 2026 | 883.00 | 976.00 | 835.00 | 963.40 | 963.40 | 7.40% | 257,350 |
| Feb 12, 2026 | 850.00 | 922.00 | 814.50 | 897.00 | 897.00 | 4.96% | 644,978 |
| Feb 11, 2026 | 846.80 | 859.00 | 786.00 | 854.60 | 854.60 | 0.92% | 236,776 |
| Feb 10, 2026 | 825.00 | 868.30 | 802.00 | 846.80 | 846.80 | 5.88% | 616,570 |
| Feb 9, 2026 | 744.00 | 827.50 | 744.00 | 799.80 | 799.80 | 8.08% | 524,421 |
| Feb 6, 2026 | 678.00 | 740.00 | 620.00 | 740.00 | 740.00 | 12.12% | 467,990 |
| Feb 5, 2026 | 802.40 | 802.40 | 660.00 | 660.00 | 660.00 | -17.75% | 407,638 |
| Feb 4, 2026 | 758.70 | 820.60 | 740.00 | 802.40 | 802.40 | 5.76% | 612,718 |
| Feb 3, 2026 | 730.00 | 780.00 | 695.00 | 758.70 | 758.70 | 7.43% | 722,849 |
| Feb 2, 2026 | 615.00 | 718.00 | 580.40 | 706.20 | 706.20 | 12.90% | 519,099 |
| Jan 30, 2026 | 745.00 | 747.00 | 610.00 | 625.50 | 625.50 | -16.04% | 572,676 |
| Jan 29, 2026 | 768.00 | 878.00 | 690.00 | 745.00 | 745.00 | 2.19% | 1,541,593 |
| Jan 28, 2026 | 610.00 | 731.90 | 560.00 | 729.00 | 729.00 | 22.62% | 1,337,717 |
| Jan 27, 2026 | 499.00 | 656.00 | 499.00 | 594.50 | 594.50 | 19.07% | 930,993 |
| Jan 26, 2026 | 458.90 | 505.00 | 443.30 | 499.30 | 499.30 | 13.40% | 506,251 |
| Jan 23, 2026 | 421.30 | 445.00 | 421.30 | 440.30 | 440.30 | 4.51% | 103,601 |
| Jan 22, 2026 | 385.50 | 425.00 | 372.10 | 421.30 | 421.30 | 9.29% | 240,555 |
| Jan 21, 2026 | 383.80 | 387.00 | 360.20 | 385.50 | 385.50 | 0.44% | 62,901 |
| Jan 20, 2026 | 383.40 | 390.00 | 362.00 | 383.80 | 383.80 | 0.10% | 51,499 |
| Jan 19, 2026 | 401.70 | 404.00 | 376.60 | 383.40 | 383.40 | -4.56% | 106,905 |
| Jan 16, 2026 | 404.00 | 407.90 | 395.10 | 401.70 | 401.70 | -1.28% | 9,870 |
| Jan 15, 2026 | 418.50 | 418.50 | 403.00 | 406.90 | 406.90 | -2.77% | 39,410 |
| Jan 14, 2026 | 434.60 | 444.80 | 415.50 | 418.50 | 418.50 | -3.70% | 57,660 |
| Jan 13, 2026 | 414.60 | 441.30 | 410.00 | 434.60 | 434.60 | 4.82% | 193,952 |
| Jan 12, 2026 | 420.20 | 420.20 | 400.10 | 414.60 | 414.60 | -1.33% | 91,391 |
| Jan 9, 2026 | 420.00 | 428.50 | 418.70 | 420.20 | 420.20 | -1.96% | 58,853 |
| Jan 8, 2026 | 457.70 | 457.70 | 422.30 | 428.60 | 428.60 | -3.69% | 155,232 |
| Jan 7, 2026 | 449.10 | 463.90 | 441.50 | 445.00 | 445.00 | -0.91% | 178,920 |
| Jan 6, 2026 | 432.10 | 454.80 | 431.10 | 449.10 | 449.10 | 1.51% | 183,428 |
| Jan 5, 2026 | 424.00 | 453.00 | 425.00 | 442.40 | 442.40 | 4.34% | 314,955 |
| Jan 1, 2026 | 406.80 | 431.00 | 386.50 | 424.00 | 424.00 | 4.23% | 207,188 |
| Dec 31, 2025 | 416.20 | 415.00 | 401.00 | 406.80 | 406.80 | -2.26% | 199,981 |
| Dec 30, 2025 | 390.00 | 423.90 | 378.10 | 416.20 | 416.20 | 6.72% | 239,111 |
| Dec 29, 2025 | 408.00 | 408.00 | 385.40 | 390.00 | 390.00 | -1.61% | 48,505 |
| Dec 28, 2025 | 366.90 | 407.80 | 363.10 | 396.40 | 396.40 | 8.04% | 206,344 |
| Dec 25, 2025 | 371.70 | 375.00 | 357.60 | 366.90 | 366.90 | -1.29% | 37,560 |
| Dec 24, 2025 | 378.20 | 381.50 | 369.10 | 371.70 | 371.70 | -1.72% | 26,721 |
| Dec 23, 2025 | 390.70 | 390.70 | 370.00 | 378.20 | 378.20 | -3.20% | 138,197 |
| Dec 22, 2025 | 393.70 | 393.20 | 389.90 | 390.70 | 390.70 | -0.76% | 4,488 |
| Dec 21, 2025 | 399.00 | 407.90 | 390.20 | 393.70 | 393.70 | -2.31% | 38,572 |
| Dec 18, 2025 | 402.80 | 427.90 | 397.00 | 403.00 | 403.00 | 0.05% | 113,507 |
| Dec 17, 2025 | 386.60 | 412.90 | 384.00 | 402.80 | 402.80 | 4.19% | 61,898 |
| Dec 16, 2025 | 378.50 | 400.00 | 367.90 | 386.60 | 386.60 | 2.14% | 73,631 |