Cofix Group Ltd (TLV:CFX)
Israel · Delayed Price · Currency is ILS · Price in ILA 540.10
+0.20 (0.04%)
Aug 25, 2025, 6:22 PM IDT
Cofix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 539.90 | 544.90 | 539.90 | 540.10 | 540.10 | 0.04% | 13,284 |
| Aug 24, 2025 | 543.20 | 543.20 | 536.40 | 539.90 | 539.90 | 0.28% | 2,364 |
| Aug 21, 2025 | 540.00 | 558.00 | 531.00 | 538.40 | 538.40 | 11.03% | 111,410 |
| Aug 20, 2025 | 477.90 | 500.00 | 463.60 | 484.90 | 484.90 | 1.46% | 26,493 |
| Aug 19, 2025 | 477.70 | 483.60 | 477.70 | 477.90 | 477.90 | 0.04% | 17 |
| Aug 18, 2025 | 459.90 | 483.00 | 459.90 | 477.70 | 477.70 | 3.87% | 7,388 |
| Aug 17, 2025 | 479.80 | 479.80 | 455.00 | 459.90 | 459.90 | -4.15% | 15,708 |
| Aug 14, 2025 | 479.80 | 479.80 | 479.80 | 479.80 | 479.80 | - | 20,582 |
| Aug 13, 2025 | 476.60 | 481.00 | 476.60 | 479.80 | 479.80 | 0.67% | 5,008 |
| Aug 12, 2025 | 473.10 | 477.00 | 461.00 | 476.60 | 476.60 | 0.74% | 2,566 |
| Aug 11, 2025 | 473.10 | 473.10 | 473.10 | 473.10 | 473.10 | - | 9 |
| Aug 10, 2025 | 461.10 | 477.70 | 432.00 | 473.10 | 473.10 | 2.60% | 8,114 |
| Aug 7, 2025 | 472.10 | 472.10 | 455.00 | 461.10 | 461.10 | -2.33% | 270 |
| Aug 6, 2025 | 474.80 | 474.80 | 444.00 | 472.10 | 472.10 | -0.57% | 37 |
| Aug 5, 2025 | 474.80 | 474.80 | 474.80 | 474.80 | 474.80 | - | 1 |
| Aug 4, 2025 | 474.80 | 474.80 | 474.80 | 474.80 | 474.80 | - | 5 |
| Jul 31, 2025 | 474.90 | 475.00 | 473.90 | 474.80 | 474.80 | -0.02% | 5,027 |
| Jul 30, 2025 | 475.00 | 475.00 | 473.30 | 474.90 | 474.90 | -0.02% | 20,833 |
| Jul 29, 2025 | 474.90 | 475.00 | 460.80 | 475.00 | 475.00 | 0.25% | 22,900 |
| Jul 28, 2025 | 478.10 | 478.10 | 461.00 | 473.80 | 473.80 | -0.90% | 38,955 |
| Jul 27, 2025 | 481.80 | 483.00 | 475.00 | 478.10 | 478.10 | -0.77% | 26,391 |
| Jul 24, 2025 | 473.40 | 482.90 | 473.40 | 481.80 | 481.80 | 1.77% | 16,271 |
| Jul 23, 2025 | 460.00 | 475.00 | 460.00 | 473.40 | 473.40 | 2.91% | 49,565 |
| Jul 22, 2025 | 458.40 | 462.00 | 458.00 | 460.00 | 460.00 | 0.35% | 9,324 |
| Jul 21, 2025 | 435.50 | 462.00 | 435.50 | 458.40 | 458.40 | 5.26% | 75,138 |
| Jul 20, 2025 | 432.70 | 443.60 | 432.00 | 435.50 | 435.50 | 0.65% | 3,146 |
| Jul 17, 2025 | 426.00 | 437.30 | 426.00 | 432.70 | 432.70 | 0.86% | 8,609 |
| Jul 16, 2025 | 432.80 | 432.80 | 429.00 | 429.00 | 429.00 | -0.88% | 507 |
| Jul 15, 2025 | 434.50 | 434.50 | 430.00 | 432.80 | 432.80 | -0.39% | 10,702 |
| Jul 14, 2025 | 441.60 | 441.60 | 429.50 | 434.50 | 434.50 | -1.61% | 6,630 |
| Jul 13, 2025 | 456.00 | 456.00 | 439.90 | 441.60 | 441.60 | -3.16% | 40,130 |
| Jul 10, 2025 | 454.60 | 465.00 | 454.60 | 456.00 | 456.00 | 0.31% | 59,230 |
| Jul 9, 2025 | 450.40 | 456.50 | 450.40 | 454.60 | 454.60 | 0.93% | 14,590 |
| Jul 8, 2025 | 452.20 | 452.20 | 449.90 | 450.40 | 450.40 | -0.40% | 2,326 |
| Jul 7, 2025 | 452.20 | 453.00 | 452.00 | 452.20 | 452.20 | - | 9,650 |
| Jul 6, 2025 | 454.50 | 454.50 | 450.00 | 452.20 | 452.20 | -0.51% | 4,576 |
| Jul 3, 2025 | 457.00 | 459.00 | 450.00 | 454.50 | 454.50 | -0.55% | 8,081 |
| Jul 2, 2025 | 454.50 | 465.00 | 454.00 | 457.00 | 457.00 | 0.55% | 12,503 |
| Jul 1, 2025 | 452.80 | 455.60 | 452.80 | 454.50 | 454.50 | 0.38% | 3,342 |
| Jun 30, 2025 | 455.10 | 455.10 | 450.00 | 452.80 | 452.80 | -0.51% | 12,210 |
| Jun 29, 2025 | 454.30 | 455.50 | 454.30 | 455.10 | 455.10 | 0.18% | 672 |
| Jun 26, 2025 | 452.30 | 454.40 | 452.30 | 454.30 | 454.30 | 0.44% | 418 |
| Jun 25, 2025 | 455.50 | 457.10 | 449.00 | 452.30 | 452.30 | -0.70% | 8,256 |
| Jun 24, 2025 | 452.40 | 457.10 | 452.40 | 455.50 | 455.50 | 0.69% | 292 |
| Jun 23, 2025 | 453.70 | 453.70 | 449.00 | 452.40 | 452.40 | -0.29% | 4,310 |
| Jun 22, 2025 | 455.10 | 457.00 | 451.00 | 453.70 | 453.70 | -0.31% | 14,792 |
| Jun 19, 2025 | 457.70 | 460.40 | 454.00 | 455.10 | 455.10 | -0.57% | 4,134 |
| Jun 18, 2025 | 459.50 | 462.70 | 454.20 | 457.70 | 457.70 | -0.39% | 3,964 |
| Jun 17, 2025 | 460.00 | 466.50 | 459.00 | 459.50 | 459.50 | -0.11% | 1,860 |
| Jun 16, 2025 | 462.40 | 462.40 | 459.90 | 460.00 | 460.00 | -0.52% | 8,021 |