Cielo-Blu Group Ltd (TLV:CILO)
Israel · Delayed Price · Currency is ILS · Price in ILA 411.50
-1.30 (-0.31%)
Jul 31, 2025, 5:24 PM IDT
Cielo-Blu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2025 | 315.00 | 331.90 | 308.00 | 330.90 | 330.90 | 3.70% | 192,886 |
| Jun 12, 2025 | 336.50 | 338.80 | 316.70 | 319.10 | 319.10 | -5.17% | 488,995 |
| Jun 11, 2025 | 341.00 | 345.00 | 336.50 | 336.50 | 336.50 | -2.15% | 243,176 |
| Jun 10, 2025 | 347.00 | 351.20 | 340.20 | 343.90 | 343.90 | -1.63% | 118,083 |
| Jun 9, 2025 | 355.50 | 358.90 | 347.00 | 349.60 | 349.60 | -1.66% | 179,769 |
| Jun 8, 2025 | 360.00 | 372.00 | 355.00 | 355.50 | 355.50 | -1.20% | 377,079 |
| Jun 5, 2025 | 362.00 | 362.00 | 351.10 | 359.80 | 359.80 | -0.42% | 145,724 |
| Jun 4, 2025 | 361.40 | 366.00 | 360.60 | 361.30 | 361.30 | -0.03% | 88,946 |
| Jun 3, 2025 | 366.80 | 369.10 | 355.80 | 361.40 | 361.40 | -1.47% | 118,866 |
| May 29, 2025 | 382.00 | 382.00 | 365.00 | 366.80 | 366.80 | -2.78% | 152,093 |
| May 28, 2025 | 381.10 | 387.00 | 375.10 | 377.30 | 377.30 | -1.33% | 71,064 |
| May 27, 2025 | 390.00 | 391.70 | 381.10 | 382.40 | 382.40 | -1.29% | 102,171 |
| May 26, 2025 | 376.40 | 390.00 | 376.40 | 387.40 | 387.40 | 2.92% | 282,015 |
| May 25, 2025 | 350.30 | 379.80 | 346.00 | 376.40 | 376.40 | 6.27% | 694,203 |
| May 22, 2025 | 362.00 | 362.00 | 351.00 | 354.20 | 354.20 | -2.15% | 235,832 |
| May 21, 2025 | 379.00 | 380.20 | 361.70 | 362.00 | 362.00 | -4.79% | 514,674 |