Bubbles Intergroup Ltd (TLV:BBLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 29.90
-1.90 (-5.97%)
Oct 27, 2025, 1:00 PM IDT
Bubbles Intergroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 28.70 | 30.10 | 28.70 | 29.90 | 29.90 | -5.97% | 89,597 |
| Oct 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1,255 |
| Oct 19, 2025 | 27.60 | 31.80 | 27.60 | 31.80 | 31.80 | 15.22% | 7,745 |
| Oct 16, 2025 | 30.30 | 30.30 | 27.60 | 27.60 | 27.60 | -8.91% | 31,915 |
| Oct 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 1,600 |
| Oct 12, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 5,500 |
| Oct 9, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Oct 8, 2025 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.33% | 18,125 |
| Oct 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 15,800 |
| Sep 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 28, 2025 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.33% | 9,000 |
| Sep 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Sep 21, 2025 | 26.30 | 33.00 | 26.30 | 30.50 | 30.50 | 15.97% | 30,687 |
| Sep 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Sep 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Sep 16, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Sep 15, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | - |
| Sep 14, 2025 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -0.75% | 7,968 |
| Sep 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| 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 | - | - |