Bubbles Intergroup Ltd (TLV:BBLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 22.70
+0.10 (0.44%)
Mar 31, 2026, 12:59 PM IDT
Bubbles Intergroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.60 | 22.70 | 21.80 | 22.70 | - | 0.44% | 71,140 |
| Mar 30, 2026 | 22.30 | 23.30 | 22.30 | 22.60 | 22.60 | 1.35% | 318,743 |
| Mar 27, 2026 | 22.70 | 23.30 | 22.20 | 22.30 | 22.30 | -1.76% | 113,900 |
| Mar 26, 2026 | 23.00 | 23.10 | 22.10 | 22.70 | 22.70 | -1.30% | 756,358 |
| Mar 25, 2026 | 23.60 | 23.90 | 22.60 | 23.00 | 23.00 | -2.54% | 215,707 |
| Mar 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 6,355 |
| Mar 19, 2026 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | -2.88% | 92,823 |
| Mar 18, 2026 | 24.40 | 24.30 | 24.10 | 24.30 | 24.30 | -0.41% | 28,492 |
| Mar 17, 2026 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -3.94% | 55,033 |
| Mar 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 50,000 |
| Mar 5, 2026 | 26.50 | 26.00 | 25.00 | 25.40 | 25.40 | -4.15% | 49,763 |
| Feb 26, 2026 | 26.70 | 26.80 | 26.50 | 26.50 | 26.50 | -0.75% | 38,600 |
| Feb 25, 2026 | 27.40 | 26.70 | 26.70 | 26.70 | 26.70 | -2.55% | 48,581 |
| Feb 17, 2026 | 26.60 | 28.40 | 27.40 | 27.40 | 27.40 | 3.01% | 43,800 |
| Feb 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 406 |
| Feb 11, 2026 | 26.00 | 29.10 | 26.00 | 26.60 | 26.60 | 2.31% | 78,801 |
| Feb 10, 2026 | 25.70 | 26.70 | 25.70 | 26.00 | 26.00 | -4.41% | 117,840 |
| Feb 9, 2026 | 27.50 | 27.50 | 27.10 | 27.20 | 27.20 | -1.09% | 48,877 |
| Jan 29, 2026 | 28.00 | 27.80 | 27.00 | 27.50 | 27.50 | -1.79% | 40,323 |
| Jan 28, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 0.36% | 59,015 |
| Jan 27, 2026 | 29.00 | 28.00 | 27.90 | 27.90 | 27.90 | -3.79% | 10,813 |
| Jan 21, 2026 | 29.30 | 29.00 | 29.00 | 29.00 | 29.00 | -1.02% | 25,000 |
| Jan 19, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 38,000 |
| Jan 16, 2026 | 29.60 | 29.30 | 29.30 | 29.30 | 29.30 | -1.01% | 36,000 |
| Jan 14, 2026 | 30.60 | 31.10 | 29.00 | 29.60 | 29.60 | -3.27% | 77,807 |
| Jan 13, 2026 | 32.10 | 31.50 | 30.00 | 30.60 | 30.60 | -4.67% | 140,100 |
| Jan 12, 2026 | 31.70 | 31.70 | 31.70 | 32.10 | 32.10 | -0.62% | 3,310 |
| Jan 9, 2026 | 32.70 | 33.00 | 31.70 | 32.30 | 32.30 | 1.25% | 66,277 |
| Jan 8, 2026 | 29.70 | 32.90 | 28.20 | 31.90 | 31.90 | 7.41% | 584,931 |
| Jan 7, 2026 | 30.60 | 30.60 | 29.50 | 29.70 | 29.70 | -2.94% | 33,600 |
| Jan 5, 2026 | 32.90 | 32.90 | 29.30 | 30.60 | 30.60 | -8.66% | 484,285 |
| Jan 1, 2026 | 24.20 | 35.00 | 25.00 | 33.50 | 33.50 | 38.43% | 340,019 |
| Dec 31, 2025 | 23.60 | 24.50 | 24.10 | 24.20 | 24.20 | 2.54% | 67,600 |
| Dec 30, 2025 | 23.70 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | 7,044 |
| Dec 29, 2025 | 24.10 | 24.00 | 22.70 | 23.70 | 23.70 | -1.66% | 323,521 |
| Dec 28, 2025 | 23.20 | 24.20 | 23.30 | 24.10 | 24.10 | 3.88% | 70,426 |
| Dec 25, 2025 | 22.40 | 23.90 | 22.40 | 23.20 | 23.20 | 3.57% | 57,599 |
| Dec 24, 2025 | 22.00 | 22.50 | 22.30 | 22.40 | 22.40 | 1.82% | 102,159 |
| Dec 23, 2025 | 22.20 | 22.10 | 21.70 | 22.00 | 22.00 | -0.90% | 16,731 |
| Dec 22, 2025 | 23.00 | 23.30 | 21.20 | 22.20 | 22.20 | -3.48% | 699,618 |
| Dec 21, 2025 | 23.50 | 23.00 | 23.00 | 23.00 | 23.00 | -2.13% | 18,000 |
| Dec 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 46,319 |
| Dec 16, 2025 | 23.50 | 23.60 | 23.40 | 23.50 | 23.50 | - | 151,963 |
| Dec 15, 2025 | 23.60 | 23.50 | 23.40 | 23.50 | 23.50 | -0.42% | 105,510 |
| Dec 14, 2025 | 23.50 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | 50,000 |
| Dec 11, 2025 | 23.90 | 23.70 | 23.10 | 23.50 | 23.50 | -1.67% | 215,779 |
| Dec 10, 2025 | 23.90 | 24.40 | 23.20 | 23.90 | 23.90 | - | 107,400 |
| Dec 9, 2025 | 24.60 | 24.70 | 23.80 | 23.90 | 23.90 | -2.85% | 306,880 |
| Dec 8, 2025 | 25.20 | 25.20 | 24.00 | 24.60 | 24.60 | -2.38% | 458,078 |
| Dec 7, 2025 | 25.00 | 26.00 | 25.00 | 25.20 | 25.20 | 0.80% | 116,126 |