Bubbles Intergroup Ltd (TLV:BBLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 10.50
+1.00 (10.53%)
Oct 19, 2026, 3:50 PM IDT
Bubbles Intergroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10.20 | 9.80 | 9.40 | 9.50 | 9.50 | -6.86% | 451,215 |
| Oct 13, 2026 | 10.20 | 10.00 | 10.00 | 10.20 | 10.20 | - | 1,500 |
| Oct 12, 2026 | 10.30 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 10,825 |
| Oct 9, 2026 | 11.00 | 10.90 | 10.00 | 10.30 | 10.30 | -6.36% | 485,177 |
| Oct 8, 2026 | 11.30 | 11.40 | 10.50 | 11.00 | 11.00 | -2.65% | 421,453 |
| Oct 7, 2026 | 11.70 | 11.80 | 11.00 | 11.30 | 11.30 | -3.42% | 473,580 |
| Oct 6, 2026 | 12.10 | 11.90 | 11.20 | 11.70 | 11.70 | -3.31% | 132,752 |
| Sep 30, 2026 | 12.30 | 12.20 | 11.70 | 12.10 | 12.10 | -1.63% | 23,400 |
| Sep 24, 2026 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 203,500 |
| Sep 23, 2026 | 12.20 | 12.50 | 11.80 | 12.40 | 12.40 | 1.64% | 56,900 |
| Sep 22, 2026 | 12.20 | 13.30 | 12.20 | 12.20 | 12.20 | - | 194,084 |
| Sep 17, 2026 | 12.80 | 12.40 | 12.20 | 12.20 | 12.20 | -4.69% | 372,825 |
| Sep 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 81,000 |
| Sep 15, 2026 | 13.40 | 13.00 | 12.90 | 12.90 | 12.90 | -3.73% | 95,823 |
| Sep 14, 2026 | 13.80 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | 22,900 |
| Sep 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 70 |
| Sep 9, 2026 | 14.40 | 14.10 | 13.50 | 13.80 | 13.80 | -4.17% | 181,217 |
| 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 |