BioLineRx Ltd. (TLV:BLRX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1.700
0.00 (0.00%)
At close: Dec 18, 2025
BioLineRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,363,746 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 11,904,960 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 3,243,982 |
| Dec 15, 2025 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 3,157,445 |
| Dec 14, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 3,055,087 |
| Dec 11, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 6,470,364 |
| Dec 10, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 1,127,878 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | - | 7,365,006 |
| Dec 8, 2025 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | -5.56% | 11,006,293 |
| Dec 7, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 1,044,365 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 4,413,009 |
| Dec 3, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 2,292,729 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 7,886,674 |
| Dec 1, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 6,307,701 |
| Nov 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,007,520 |
| Nov 27, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 8,147,069 |
| Nov 26, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 5,358,599 |
| Nov 25, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 3,579,103 |
| Nov 24, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 1,603,080 |
| Nov 23, 2025 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | -5.26% | 2,332,350 |
| Nov 20, 2025 | 1.70 | 2.00 | 1.70 | 1.90 | 1.90 | 5.56% | 12,625,710 |
| Nov 19, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 18,522,510 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 2,752,112 |
| Nov 17, 2025 | 1.60 | 1.90 | 1.60 | 1.80 | 1.80 | 5.88% | 15,404,000 |
| Nov 16, 2025 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | -10.53% | 19,548,110 |
| Nov 13, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 3,768,473 |
| Nov 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 480,208 |
| Nov 11, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 1,646,945 |
| Nov 10, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 5,953,741 |
| Nov 9, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | 5.56% | 1,517,624 |
| Nov 6, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 3,550,019 |
| Nov 5, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 2,150,595 |
| Nov 4, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 2,971,850 |
| Nov 3, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 5,773,409 |
| Nov 2, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 1,988,335 |
| Oct 30, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 7,536,147 |
| Oct 29, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 1,038,470 |
| Oct 28, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | - | 2,378,186 |
| Oct 27, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 1,206,901 |
| Oct 26, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 1,704,569 |
| Oct 23, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | - | 1,614,284 |
| Oct 22, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 5,590,129 |
| Oct 21, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 6,124,292 |
| Oct 20, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 5,746,238 |
| Oct 19, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 1,187,478 |
| Oct 16, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 2,080,961 |
| Oct 15, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 2,772,920 |
| Oct 12, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 4,587,434 |
| Oct 9, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 2,722,495 |
| Oct 8, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 6,981,936 |