Bubbles Intergroup Ltd (TLV:BBLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 14.40
-0.50 (-3.36%)
Sep 8, 2026, 10:23 AM IDT
Bubbles Intergroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 14.90 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | 75,000 |
| Sep 7, 2026 | 15.30 | 15.80 | 14.30 | 14.90 | 14.90 | -2.61% | 292,248 |
| Sep 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | 62,500 |
| Sep 3, 2026 | 15.80 | 15.80 | 14.60 | 15.10 | 15.10 | -2.58% | 193,232 |
| Sep 2, 2026 | 14.60 | 16.40 | 14.20 | 15.50 | 15.50 | 4.03% | 687,481 |
| Sep 1, 2026 | 15.30 | 15.50 | 14.00 | 14.90 | 14.90 | 1.36% | 291,735 |
| Aug 28, 2026 | 12.90 | 14.90 | 13.50 | 14.70 | 14.70 | 13.95% | 362,151 |
| Aug 27, 2026 | 11.70 | 13.10 | 11.80 | 12.90 | 12.90 | 10.26% | 545,977 |
| Aug 26, 2026 | 12.10 | 12.10 | 11.30 | 11.70 | 11.70 | -3.31% | 713,662 |
| Aug 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 123 |
| Aug 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 10 |
| Aug 20, 2026 | 12.60 | 12.30 | 12.00 | 12.10 | 12.10 | -3.97% | 107,303 |
| Aug 19, 2026 | 12.80 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | 86,000 |
| Aug 18, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | - | 270,000 |
| Aug 17, 2026 | 12.30 | 13.30 | 12.60 | 12.80 | 12.80 | 4.07% | 295,529 |
| Aug 14, 2026 | 12.00 | 12.60 | 12.20 | 12.30 | 12.30 | 2.50% | 103,800 |
| Aug 13, 2026 | 11.50 | 12.20 | 11.70 | 12.00 | 12.00 | 4.35% | 285,004 |
| Aug 12, 2026 | 11.50 | 11.90 | 11.00 | 11.50 | 11.50 | - | 873,973 |
| Aug 11, 2026 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | -3.36% | 166,000 |
| Aug 10, 2026 | 13.10 | 12.90 | 11.60 | 11.90 | 11.90 | -9.16% | 507,600 |
| Aug 7, 2026 | 12.80 | 13.90 | 12.80 | 13.10 | 13.10 | 2.34% | 31,342 |
| Aug 6, 2026 | 12.40 | 13.80 | 12.50 | 12.80 | 12.80 | 3.23% | 337,142 |
| Aug 5, 2026 | 12.20 | 13.90 | 12.20 | 12.40 | 12.40 | 1.64% | 125,800 |
| Aug 4, 2026 | 11.90 | 12.40 | 11.90 | 12.20 | 12.20 | 2.52% | 480,166 |
| Aug 3, 2026 | 13.10 | 12.70 | 11.80 | 11.90 | 11.90 | -9.16% | 1,281,347 |
| Jul 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 50,000 |
| Jul 27, 2026 | 13.20 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 150,000 |
| Jul 24, 2026 | 13.40 | 13.50 | 13.00 | 13.20 | 13.20 | -1.49% | 148,404 |
| Jul 22, 2026 | 14.20 | 14.20 | 13.30 | 13.40 | 13.40 | -5.63% | 591,955 |
| Jul 21, 2026 | 13.30 | 14.90 | 13.20 | 14.20 | 14.20 | 6.77% | 1,306,627 |
| Jul 20, 2026 | 13.70 | 13.50 | 13.10 | 13.30 | 13.30 | -2.92% | 167,000 |
| Jul 17, 2026 | 14.40 | 14.70 | 13.00 | 13.70 | 13.70 | -4.86% | 368,720 |
| Jul 16, 2026 | 14.90 | 15.00 | 14.10 | 14.40 | 14.40 | -3.36% | 467,110 |
| Jul 15, 2026 | 12.80 | 15.50 | 12.80 | 14.90 | 14.90 | 16.41% | 815,290 |
| Jul 14, 2026 | 12.90 | 14.70 | 12.20 | 12.80 | 12.80 | -0.78% | 2,149,444 |
| Jul 13, 2026 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | 470,024 |
| Jul 10, 2026 | 13.10 | 13.40 | 12.00 | 12.70 | 12.70 | -3.05% | 887,945 |
| Jul 9, 2026 | 13.90 | 13.80 | 12.70 | 13.10 | 13.10 | -5.76% | 1,224,103 |
| Jul 7, 2026 | 14.30 | 14.10 | 13.70 | 13.90 | 13.90 | -2.80% | 165,000 |
| Jul 6, 2026 | 14.20 | 14.40 | 14.40 | 14.30 | 14.30 | 0.70% | 6,944 |
| Jul 3, 2026 | 14.40 | 14.40 | 14.00 | 14.20 | 14.20 | - | 53,760 |
| Jul 2, 2026 | 14.40 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 86,289 |
| Jul 1, 2026 | 14.20 | 14.80 | 14.40 | 14.40 | 14.40 | 1.41% | 195,144 |
| Jun 30, 2026 | 15.30 | 15.30 | 14.00 | 14.20 | 14.20 | -7.19% | 88,285 |
| Jun 26, 2026 | 15.30 | 15.30 | 14.90 | 15.30 | 15.30 | - | 62,413 |
| Jun 25, 2026 | 15.60 | 18.70 | 15.00 | 15.30 | 15.30 | - | 2,146,170 |
| Jun 24, 2026 | 15.10 | 15.40 | 15.30 | 15.30 | 15.30 | 1.32% | 104,531 |
| Jun 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 110,000 |
| Jun 22, 2026 | 15.30 | 15.20 | 14.70 | 15.10 | 15.10 | -1.31% | 221,270 |
| Jun 19, 2026 | 15.40 | 15.00 | 15.00 | 15.30 | 15.30 | -0.65% | 2,500 |