Bubbles Intergroup Ltd (TLV:BBLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 26.30
-0.20 (-0.75%)
Sep 14, 2025, 10:34 AM IDT
Bubbles Intergroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.80 | 26.50 | 24.80 | 26.50 | 26.50 | 6.85% | 7,500 |
| Sep 9, 2025 | 24.70 | 25.60 | 24.00 | 24.80 | 24.80 | 0.40% | 193,542 |
| Sep 8, 2025 | 26.00 | 26.00 | 24.00 | 24.70 | 24.70 | -5.00% | 127,824 |
| Sep 7, 2025 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 18,382 |
| Sep 4, 2025 | 27.60 | 28.00 | 26.10 | 28.00 | 28.00 | 1.45% | 30,006 |
| Sep 3, 2025 | 28.30 | 28.30 | 27.60 | 27.60 | 27.60 | -2.47% | 100,000 |
| Sep 2, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Sep 1, 2025 | 28.00 | 29.00 | 28.00 | 28.30 | 28.30 | 1.07% | 75,411 |
| Aug 31, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 17,148 |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 24,200 |
| Aug 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 24, 2025 | 30.00 | 31.90 | 30.00 | 30.00 | 30.00 | - | 100 |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 15,000 |
| Aug 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 19, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 89,573 |
| Aug 18, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 5 |
| Aug 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 12, 2025 | 27.80 | 28.00 | 27.50 | 28.00 | 28.00 | 0.72% | 225,932 |
| Aug 11, 2025 | 28.30 | 28.30 | 27.80 | 27.80 | 27.80 | -1.77% | 7,200 |
| Aug 10, 2025 | 27.50 | 30.00 | 27.50 | 28.30 | 28.30 | -5.67% | 124,463 |
| Aug 7, 2025 | 30.30 | 30.30 | 28.80 | 30.00 | 30.00 | -0.99% | 131,335 |
| Aug 6, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Aug 5, 2025 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.33% | 16,000 |
| Aug 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 31, 2025 | 29.70 | 33.90 | 29.70 | 30.40 | 30.40 | 2.36% | 35,096 |
| Jul 30, 2025 | 31.20 | 31.20 | 29.00 | 29.70 | 29.70 | -4.81% | 46,108 |
| Jul 29, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | -0.64% | 59,211 |
| Jul 28, 2025 | 32.20 | 32.50 | 31.00 | 31.40 | 31.40 | -2.48% | 19,355 |
| Jul 27, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 485 |
| Jul 23, 2025 | 32.30 | 32.30 | 32.00 | 32.20 | 32.20 | -0.31% | 21,250 |
| Jul 22, 2025 | 33.90 | 34.00 | 32.00 | 32.30 | 32.30 | -4.72% | 39,953 |
| Jul 21, 2025 | 38.10 | 38.10 | 33.80 | 33.90 | 33.90 | -11.02% | 238,223 |
| Jul 20, 2025 | 38.20 | 38.20 | 36.90 | 38.10 | 38.10 | -0.26% | 485 |
| Jul 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jul 16, 2025 | 36.50 | 38.30 | 36.50 | 38.20 | 38.20 | 4.66% | 13,090 |
| Jul 15, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Jul 14, 2025 | 35.60 | 38.40 | 35.60 | 36.50 | 36.50 | 2.53% | 5,500 |
| Jul 13, 2025 | 35.70 | 35.70 | 35.60 | 35.60 | 35.60 | -0.28% | 503,400 |
| Jul 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Jul 9, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Jul 8, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Jul 7, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.59% | 4,000 |
| Jul 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.52% | - |
| Jul 3, 2025 | 34.80 | 35.80 | 34.80 | 35.70 | 35.70 | 2.59% | 5,000 |
| Jul 2, 2025 | 35.60 | 35.60 | 34.80 | 34.80 | 34.80 | -2.25% | 100,575 |