Bubbles Intergroup Ltd (TLV:BBLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 15.30
-0.10 (-0.65%)
Jun 19, 2026, 1:44 PM IDT
Bubbles Intergroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 15.40 | 15.00 | 15.00 | 15.30 | 15.30 | -0.65% | 2,500 |
| Jun 16, 2026 | 15.50 | 15.30 | 15.10 | 15.40 | 15.40 | -0.65% | 5,501 |
| Jun 15, 2026 | 15.50 | 15.50 | 15.10 | 15.50 | 15.50 | - | 100,002 |
| Jun 11, 2026 | 16.60 | 16.30 | 15.30 | 15.50 | 15.50 | -6.63% | 347,921 |
| Jun 10, 2026 | 16.90 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | 65,000 |
| Jun 8, 2026 | 17.10 | 17.20 | 16.70 | 16.90 | 16.90 | -1.17% | 242,500 |
| Jun 5, 2026 | 16.70 | 17.50 | 16.90 | 17.10 | 17.10 | 2.40% | 10,473 |
| Jun 4, 2026 | 17.00 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | 67,129 |
| Jun 3, 2026 | 17.30 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 42,500 |
| Jun 2, 2026 | 19.00 | 18.40 | 17.10 | 17.30 | 17.30 | -8.95% | 535,545 |
| Jun 1, 2026 | 19.70 | 19.00 | 18.60 | 19.00 | 19.00 | -3.55% | 25,231 |
| May 27, 2026 | 17.60 | 20.20 | 17.90 | 19.70 | 19.70 | 11.93% | 314,239 |
| May 26, 2026 | 17.30 | 18.50 | 17.30 | 17.60 | 17.60 | 3.53% | 100,628 |
| May 25, 2026 | 16.70 | 17.60 | 17.00 | 17.00 | 17.00 | 1.80% | 72,000 |
| May 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 46,038 |
| May 18, 2026 | 16.80 | 16.50 | 16.00 | 16.70 | 16.70 | -0.60% | 4,008 |
| May 15, 2026 | 16.50 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | 10,000 |
| May 13, 2026 | 16.50 | 16.50 | 15.50 | 16.50 | 16.50 | - | 207 |
| May 12, 2026 | 16.90 | 16.90 | 16.10 | 16.50 | 16.50 | -2.37% | 188,280 |
| May 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 37,277 |
| May 8, 2026 | 17.60 | 17.00 | 16.70 | 16.90 | 16.90 | -3.98% | 94,481 |
| May 7, 2026 | 17.80 | 17.80 | 17.40 | 17.60 | 17.60 | -1.12% | 225,001 |
| May 6, 2026 | 16.80 | 18.40 | 17.10 | 17.80 | 17.80 | 5.95% | 283,175 |
| May 5, 2026 | 16.90 | 16.90 | 16.30 | 16.80 | 16.80 | -0.59% | 123,739 |
| May 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 100,000 |
| Apr 30, 2026 | 17.70 | 17.80 | 16.50 | 16.90 | 16.90 | -4.52% | 366,721 |
| Apr 29, 2026 | 17.70 | 18.40 | 17.50 | 17.70 | 17.70 | 0.57% | 344,791 |
| Apr 28, 2026 | 17.80 | 17.80 | 17.80 | 17.60 | 17.60 | - | 3 |
| Apr 27, 2026 | 17.60 | 17.80 | 17.80 | 17.60 | 17.60 | - | 2,200 |
| Apr 24, 2026 | 17.70 | 17.70 | 17.70 | 17.60 | 17.60 | - | 2,501 |
| Apr 23, 2026 | 18.20 | 18.30 | 17.50 | 17.60 | 17.60 | -3.30% | 127,814 |
| Apr 20, 2026 | 18.40 | 18.70 | 18.00 | 18.20 | 18.20 | -1.09% | 197,600 |
| Apr 17, 2026 | 18.40 | 18.50 | 18.50 | 18.40 | 18.40 | - | 2,200 |
| Apr 16, 2026 | 18.60 | 19.20 | 18.30 | 18.40 | 18.40 | -1.08% | 393,024 |
| Apr 15, 2026 | 19.00 | 19.20 | 18.00 | 18.60 | 18.60 | -2.11% | 302,000 |
| Apr 14, 2026 | 19.20 | 19.60 | 18.60 | 19.00 | 19.00 | -1.04% | 144,500 |
| Apr 13, 2026 | 19.30 | 19.30 | 19.00 | 19.20 | 19.20 | -0.52% | 128,683 |
| Apr 10, 2026 | 20.00 | 19.60 | 19.00 | 19.30 | 19.30 | -3.50% | 438,204 |
| Apr 9, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -3.85% | 61,900 |
| Apr 6, 2026 | 22.40 | 22.00 | 19.90 | 20.80 | 20.80 | -7.14% | 255,135 |
| Mar 31, 2026 | 22.60 | 22.70 | 21.80 | 22.40 | 22.40 | -0.88% | 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 |