Cielo-Blu Group Ltd (TLV:CILO)
Israel · Delayed Price · Currency is ILS · Price in ILA 400.00
-15.00 (-3.61%)
Aug 25, 2025, 4:44 PM IDT
Cielo-Blu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 424.80 | 424.80 | 400.40 | 400.40 | 400.40 | -3.52% | 325,276 |
| Aug 24, 2025 | 397.00 | 428.00 | 397.00 | 415.00 | 415.00 | 5.06% | 1,073,347 |
| Aug 21, 2025 | 393.60 | 402.00 | 391.10 | 395.00 | 395.00 | 0.36% | 69,772 |
| Aug 20, 2025 | 401.70 | 401.70 | 390.10 | 393.60 | 393.60 | -2.02% | 145,489 |
| Aug 19, 2025 | 403.50 | 404.80 | 396.20 | 401.70 | 401.70 | -0.45% | 127,070 |
| Aug 18, 2025 | 405.90 | 415.90 | 402.60 | 403.50 | 403.50 | -0.59% | 85,358 |
| Aug 17, 2025 | 401.10 | 409.00 | 401.10 | 405.90 | 405.90 | 1.20% | 132,242 |
| Aug 14, 2025 | 398.20 | 405.00 | 398.10 | 401.10 | 401.10 | 0.73% | 122,433 |
| Aug 13, 2025 | 390.00 | 399.40 | 390.00 | 398.20 | 398.20 | 2.37% | 108,131 |
| Aug 12, 2025 | 405.60 | 407.00 | 388.00 | 389.00 | 389.00 | -4.09% | 229,063 |
| Aug 11, 2025 | 417.00 | 417.00 | 400.30 | 405.60 | 405.60 | -2.15% | 191,420 |
| Aug 10, 2025 | 410.50 | 418.00 | 405.00 | 414.50 | 414.50 | 0.97% | 104,537 |
| Aug 7, 2025 | 392.90 | 410.50 | 392.90 | 410.50 | 410.50 | 4.48% | 1,260,881 |
| Aug 6, 2025 | 385.00 | 398.00 | 384.00 | 392.90 | 392.90 | 0.74% | 209,932 |
| Aug 5, 2025 | 404.70 | 407.90 | 385.50 | 390.00 | 390.00 | -3.63% | 376,863 |
| Aug 4, 2025 | 408.90 | 408.90 | 396.00 | 404.70 | 404.70 | -1.41% | 172,305 |
| Jul 31, 2025 | 412.80 | 417.00 | 408.40 | 410.50 | 410.50 | -0.56% | 222,900 |
| Jul 30, 2025 | 416.80 | 420.00 | 409.00 | 412.80 | 412.80 | -0.96% | 181,205 |
| Jul 29, 2025 | 420.00 | 426.00 | 414.00 | 416.80 | 416.80 | -2.23% | 504,369 |
| Jul 28, 2025 | 423.40 | 437.90 | 423.00 | 426.30 | 426.30 | 0.68% | 509,368 |
| Jul 27, 2025 | 431.00 | 435.00 | 422.50 | 423.40 | 423.40 | -1.83% | 65,936 |
| Jul 24, 2025 | 447.40 | 447.40 | 428.50 | 431.30 | 431.30 | -3.60% | 187,260 |
| Jul 23, 2025 | 447.00 | 447.40 | 426.00 | 447.40 | 447.40 | 4.00% | 187,464 |
| Jul 22, 2025 | 446.70 | 449.90 | 428.90 | 430.20 | 430.20 | -3.69% | 234,123 |
| Jul 21, 2025 | 420.00 | 449.00 | 419.00 | 446.70 | 446.70 | 4.86% | 598,379 |
| Jul 20, 2025 | 442.00 | 446.00 | 423.20 | 426.00 | 426.00 | -2.96% | 176,267 |
| Jul 17, 2025 | 452.00 | 461.90 | 430.00 | 439.00 | 439.00 | -3.30% | 650,548 |
| Jul 16, 2025 | 459.00 | 479.00 | 452.10 | 454.00 | 454.00 | -2.47% | 442,779 |
| Jul 15, 2025 | 465.10 | 473.60 | 457.10 | 465.50 | 465.50 | -0.53% | 296,667 |
| Jul 14, 2025 | 490.00 | 490.00 | 461.00 | 468.00 | 468.00 | -4.00% | 685,569 |
| Jul 13, 2025 | 510.60 | 510.60 | 484.00 | 487.50 | 487.50 | -4.79% | 241,653 |
| Jul 10, 2025 | 493.00 | 518.00 | 487.70 | 512.00 | 512.00 | 3.94% | 669,349 |
| Jul 9, 2025 | 471.80 | 495.00 | 460.00 | 492.60 | 492.60 | 4.39% | 662,808 |
| Jul 8, 2025 | 496.40 | 496.40 | 460.80 | 471.90 | 471.90 | -2.70% | 339,839 |
| Jul 7, 2025 | 483.50 | 498.80 | 465.00 | 485.00 | 485.00 | 0.14% | 521,691 |
| Jul 6, 2025 | 490.00 | 492.80 | 481.60 | 484.30 | 484.30 | -0.43% | 93,029 |
| Jul 3, 2025 | 480.00 | 496.00 | 460.00 | 486.40 | 486.40 | 1.97% | 1,067,600 |
| Jul 2, 2025 | 450.00 | 477.00 | 447.90 | 477.00 | 477.00 | 5.46% | 406,823 |
| Jul 1, 2025 | 456.80 | 469.80 | 445.40 | 452.30 | 452.30 | 0.67% | 454,509 |
| Jun 30, 2025 | 439.00 | 451.90 | 430.10 | 449.30 | 449.30 | 2.39% | 610,320 |
| Jun 29, 2025 | 434.00 | 443.20 | 425.00 | 438.80 | 438.80 | 2.07% | 301,191 |
| Jun 26, 2025 | 401.50 | 429.90 | 400.00 | 429.90 | 429.90 | 7.07% | 569,878 |
| Jun 25, 2025 | 410.90 | 411.90 | 399.10 | 401.50 | 401.50 | -1.88% | 449,564 |
| Jun 24, 2025 | 403.00 | 419.00 | 397.20 | 409.20 | 409.20 | 3.91% | 546,451 |
| Jun 23, 2025 | 410.00 | 411.00 | 380.80 | 393.80 | 393.80 | -3.00% | 396,203 |
| Jun 22, 2025 | 378.20 | 406.00 | 378.20 | 406.00 | 406.00 | 7.07% | 853,528 |
| Jun 19, 2025 | 368.10 | 380.00 | 361.90 | 379.20 | 379.20 | 1.36% | 257,770 |
| Jun 18, 2025 | 369.70 | 375.00 | 365.30 | 374.10 | 374.10 | 1.19% | 112,721 |
| Jun 17, 2025 | 370.00 | 393.00 | 364.90 | 369.70 | 369.70 | 1.15% | 703,977 |
| Jun 16, 2025 | 330.90 | 374.00 | 330.90 | 365.50 | 365.50 | 10.46% | 579,628 |