Baran Group Ltd (TLV:BRAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,454.00
+3.00 (0.12%)
At close: Dec 25, 2025
Baran Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 2,451.00 | 2,500.00 | 2,389.00 | 2,454.00 | 2,454.00 | 0.12% | 42,252 |
| Dec 24, 2025 | 2,350.00 | 2,493.00 | 2,330.00 | 2,451.00 | 2,451.00 | 5.24% | 103,692 |
| Dec 23, 2025 | 2,289.00 | 2,330.00 | 2,289.00 | 2,329.00 | 2,329.00 | 1.75% | 28,248 |
| Dec 22, 2025 | 2,226.00 | 2,294.00 | 2,202.00 | 2,289.00 | 2,289.00 | 2.78% | 105,688 |
| Dec 21, 2025 | 2,150.00 | 2,237.00 | 2,150.00 | 2,227.00 | 2,227.00 | 3.58% | 20,037 |
| Dec 18, 2025 | 2,144.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,150.00 | 1.13% | 174,000 |
| Dec 17, 2025 | 2,111.00 | 2,145.00 | 2,111.00 | 2,126.00 | 2,126.00 | 0.71% | 26,269 |
| Dec 16, 2025 | 2,115.00 | 2,115.00 | 2,028.00 | 2,111.00 | 2,111.00 | -0.19% | 41,594 |
| Dec 15, 2025 | 2,141.00 | 2,139.00 | 2,076.00 | 2,115.00 | 2,115.00 | -1.21% | 17,310 |
| Dec 14, 2025 | 2,137.00 | 2,146.00 | 2,107.00 | 2,141.00 | 2,141.00 | 0.19% | 2,715 |
| Dec 11, 2025 | 2,131.00 | 2,141.00 | 2,126.00 | 2,137.00 | 2,137.00 | 0.28% | 21,687 |
| Dec 10, 2025 | 2,145.00 | 2,145.00 | 2,116.00 | 2,131.00 | 2,131.00 | -0.23% | 20,042 |
| Dec 9, 2025 | 2,135.00 | 2,144.00 | 2,122.00 | 2,136.00 | 2,136.00 | 0.05% | 4,570 |
| Dec 8, 2025 | 2,143.00 | 2,139.00 | 2,110.00 | 2,135.00 | 2,135.00 | -0.37% | 9,393 |
| Dec 7, 2025 | 2,134.00 | 2,145.00 | 2,131.00 | 2,143.00 | 2,143.00 | 0.42% | 5,827 |
| Dec 4, 2025 | 2,122.00 | 2,140.00 | 2,100.00 | 2,134.00 | 2,134.00 | 0.57% | 59,132 |
| Dec 3, 2025 | 2,122.00 | 2,134.00 | 2,104.00 | 2,122.00 | 2,122.00 | - | 8,143 |
| Dec 2, 2025 | 2,134.00 | 2,134.00 | 2,100.00 | 2,122.00 | 2,122.00 | -0.09% | 8,140 |
| Dec 1, 2025 | 2,144.00 | 2,144.00 | 2,118.00 | 2,124.00 | 2,124.00 | -0.93% | 8,745 |
| Nov 30, 2025 | 2,136.00 | 2,145.00 | 2,117.00 | 2,144.00 | 2,144.00 | 0.37% | 20,501 |
| Nov 27, 2025 | 2,100.00 | 2,141.00 | 2,098.00 | 2,136.00 | 2,136.00 | 1.71% | 30,741 |
| Nov 26, 2025 | 2,071.00 | 2,120.00 | 2,066.00 | 2,100.00 | 2,100.00 | 1.40% | 22,276 |
| Nov 25, 2025 | 2,011.00 | 2,129.00 | 1,992.00 | 2,071.00 | 2,071.00 | 0.73% | 41,644 |
| Nov 24, 2025 | 2,140.00 | 2,140.00 | 1,990.00 | 2,056.00 | 2,056.00 | -3.93% | 64,526 |
| Nov 23, 2025 | 1,937.00 | 2,150.00 | 1,910.00 | 2,140.00 | 2,140.00 | 10.48% | 269,064 |
| Nov 20, 2025 | 1,939.00 | 1,990.00 | 1,918.00 | 1,937.00 | 1,937.00 | -0.10% | 10,985 |
| Nov 19, 2025 | 1,958.00 | 1,958.00 | 1,918.00 | 1,939.00 | 1,939.00 | 1.78% | 11,462 |
| Nov 18, 2025 | 1,920.00 | 1,924.00 | 1,840.00 | 1,905.00 | 1,905.00 | -1.65% | 28,387 |
| Nov 17, 2025 | 2,001.00 | 2,000.00 | 1,920.00 | 1,937.00 | 1,937.00 | -3.20% | 23,717 |
| Nov 16, 2025 | 2,019.00 | 2,019.00 | 1,995.00 | 2,001.00 | 2,001.00 | -0.89% | 2,866 |
| Nov 13, 2025 | 2,029.00 | 2,032.00 | 2,008.00 | 2,019.00 | 2,019.00 | 0.60% | 38,607 |
| Nov 12, 2025 | 1,999.00 | 2,015.00 | 1,996.00 | 2,007.00 | 2,007.00 | 1.72% | 27,757 |
| Nov 11, 2025 | 1,931.00 | 1,980.00 | 1,930.00 | 1,973.00 | 1,973.00 | 2.18% | 83,227 |
| Nov 10, 2025 | 1,929.00 | 1,938.00 | 1,899.00 | 1,931.00 | 1,931.00 | 1.69% | 16,910 |
| Nov 9, 2025 | 1,932.00 | 1,932.00 | 1,874.00 | 1,899.00 | 1,899.00 | 1.28% | 63,993 |
| Nov 6, 2025 | 1,875.00 | 1,924.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.63% | 24,754 |
| Nov 5, 2025 | 1,940.00 | 1,940.00 | 1,849.00 | 1,906.00 | 1,906.00 | -1.40% | 32,455 |
| Nov 4, 2025 | 1,998.00 | 1,998.00 | 1,903.00 | 1,933.00 | 1,933.00 | -1.93% | 13,010 |
| Nov 3, 2025 | 1,960.00 | 1,989.00 | 1,959.00 | 1,971.00 | 1,971.00 | 1.97% | 23,510 |
| Nov 2, 2025 | 1,865.00 | 1,935.00 | 1,865.00 | 1,933.00 | 1,933.00 | 9.09% | 390,716 |
| Oct 30, 2025 | 1,819.00 | 1,819.00 | 1,744.00 | 1,772.00 | 1,772.00 | -0.67% | 5,904 |
| Oct 29, 2025 | 1,784.00 | 1,795.00 | 1,721.00 | 1,784.00 | 1,784.00 | - | 26,689 |
| Oct 28, 2025 | 1,780.00 | 1,801.00 | 1,699.00 | 1,784.00 | 1,784.00 | 0.22% | 33,142 |
| Oct 27, 2025 | 1,797.00 | 1,797.00 | 1,764.00 | 1,780.00 | 1,780.00 | -0.45% | 10,549 |
| Oct 26, 2025 | 1,798.00 | 1,821.00 | 1,772.00 | 1,788.00 | 1,788.00 | -0.56% | 4,084 |
| Oct 23, 2025 | 1,780.00 | 1,807.00 | 1,755.00 | 1,798.00 | 1,798.00 | 1.01% | 6,295 |
| Oct 22, 2025 | 1,780.00 | 1,799.00 | 1,752.00 | 1,780.00 | 1,780.00 | - | 11,136 |
| Oct 21, 2025 | 1,804.00 | 1,808.00 | 1,766.00 | 1,780.00 | 1,780.00 | -1.33% | 5,946 |
| Oct 20, 2025 | 1,802.00 | 1,809.00 | 1,791.00 | 1,804.00 | 1,804.00 | 0.11% | 3,297 |
| Oct 19, 2025 | 1,797.00 | 1,813.00 | 1,780.00 | 1,802.00 | 1,802.00 | 0.28% | 7,146 |