Bubbles Intergroup Ltd (TLV:BBLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 29.70
-0.90 (-2.94%)
At close: Jan 7, 2026
Bubbles Intergroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 25.30 | 25.20 | 24.70 | 25.00 | 25.00 | -1.19% | 184,740 |
| Dec 3, 2025 | 25.20 | 25.40 | 25.20 | 25.30 | 25.30 | 0.40% | 166,230 |
| Dec 2, 2025 | 25.70 | 25.70 | 24.30 | 25.20 | 25.20 | -1.95% | 248,411 |
| Dec 1, 2025 | 25.80 | 25.80 | 25.60 | 25.70 | 25.70 | - | 55,900 |
| Nov 30, 2025 | 26.30 | 26.40 | 25.60 | 25.70 | 25.70 | -2.28% | 221,842 |
| Nov 27, 2025 | 26.20 | 26.40 | 26.20 | 26.30 | 26.30 | 0.38% | 49,645 |
| Nov 26, 2025 | 26.30 | 27.00 | 26.00 | 26.20 | 26.20 | -0.38% | 120,673 |
| Nov 25, 2025 | 26.70 | 26.80 | 25.80 | 26.30 | 26.30 | -1.50% | 308,348 |
| Nov 24, 2025 | 26.50 | 27.40 | 26.10 | 26.70 | 26.70 | 0.75% | 106,200 |
| Nov 23, 2025 | 26.90 | 27.00 | 26.30 | 26.50 | 26.50 | -1.49% | 79,060 |
| Nov 20, 2025 | 26.40 | 26.40 | 26.40 | 26.90 | 26.90 | - | 1 |
| Nov 19, 2025 | 26.80 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% | 9,200 |
| Nov 18, 2025 | 27.50 | 27.00 | 25.90 | 26.80 | 26.80 | -2.55% | 83,459 |
| Nov 17, 2025 | 28.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.51% | 39,000 |
| Nov 16, 2025 | 29.20 | 28.50 | 28.50 | 28.50 | 28.50 | -2.40% | 38,000 |
| Nov 13, 2025 | 29.30 | 29.70 | 29.10 | 29.20 | 29.20 | -0.34% | 81,759 |
| Nov 12, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 3,200 |
| Nov 11, 2025 | 29.70 | 29.70 | 28.90 | 29.30 | 29.30 | -1.35% | 77,420 |
| Nov 6, 2025 | 30.50 | 30.50 | 28.90 | 29.70 | 29.70 | -2.62% | 142,759 |
| Nov 4, 2025 | 30.50 | 30.50 | 30.40 | 30.50 | 30.50 | - | 130,000 |
| Oct 28, 2025 | 29.90 | 33.40 | 30.00 | 30.50 | 30.50 | 2.01% | 11,600 |
| Oct 27, 2025 | 28.70 | 30.10 | 28.70 | 29.90 | 29.90 | -5.97% | 89,597 |
| Oct 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1,255 |
| Oct 19, 2025 | 27.60 | 31.80 | 31.80 | 31.80 | 31.80 | 15.22% | 7,745 |
| Oct 16, 2025 | 30.30 | 27.60 | 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 8, 2025 | 30.40 | 30.30 | 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 28, 2025 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.33% | 9,000 |