Clal Insurance Enterprises Holdings Ltd. (TLV:CLIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,800
-470 (-2.21%)
At close: Jan 7, 2026
TLV:CLIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 21,220.00 | 21,470.00 | 20,450.00 | 20,800.00 | 20,800.00 | -2.21% | 350,274 |
| Jan 6, 2026 | 21,290.00 | 21,290.00 | 20,560.00 | 21,270.00 | 21,270.00 | 0.52% | 252,952 |
| Jan 5, 2026 | 21,090.00 | 21,360.00 | 20,830.00 | 21,160.00 | 21,160.00 | 1.98% | 202,562 |
| Jan 1, 2026 | 20,170.00 | 20,990.00 | 20,160.00 | 20,750.00 | 20,750.00 | 0.88% | 294,009 |
| Dec 31, 2025 | 20,610.00 | 20,740.00 | 20,000.00 | 20,570.00 | 20,570.00 | -0.53% | 266,888 |
| Dec 30, 2025 | 20,910.00 | 21,050.00 | 20,290.00 | 20,680.00 | 20,680.00 | -1.19% | 324,105 |
| Dec 29, 2025 | 20,550.00 | 21,040.00 | 20,290.00 | 20,930.00 | 20,930.00 | 1.06% | 310,339 |
| Dec 28, 2025 | 20,000.00 | 21,060.00 | 19,970.00 | 20,710.00 | 20,710.00 | -0.43% | 211,243 |
| Dec 25, 2025 | 21,690.00 | 22,000.00 | 20,570.00 | 20,800.00 | 20,800.00 | -6.05% | 611,266 |
| Dec 24, 2025 | 22,590.00 | 22,720.00 | 21,680.00 | 22,140.00 | 22,140.00 | -2.08% | 394,275 |
| Dec 23, 2025 | 22,940.00 | 23,340.00 | 22,590.00 | 22,610.00 | 22,610.00 | -2.12% | 185,318 |
| Dec 22, 2025 | 23,240.00 | 23,620.00 | 22,790.00 | 23,100.00 | 23,100.00 | -0.60% | 148,245 |
| Dec 21, 2025 | 22,880.00 | 23,260.00 | 22,620.00 | 23,240.00 | 23,240.00 | 1.57% | 60,968 |
| Dec 18, 2025 | 22,570.00 | 22,890.00 | 22,350.00 | 22,880.00 | 22,880.00 | 1.73% | 278,333 |
| Dec 17, 2025 | 22,180.00 | 22,550.00 | 22,140.00 | 22,490.00 | 22,490.00 | 1.81% | 172,501 |
| Dec 16, 2025 | 21,340.00 | 22,090.00 | 21,160.00 | 22,090.00 | 22,090.00 | 1.99% | 251,987 |
| Dec 15, 2025 | 22,030.00 | 22,540.00 | 21,360.00 | 21,660.00 | 21,660.00 | -1.01% | 208,884 |
| Dec 14, 2025 | 21,480.00 | 21,880.00 | 21,410.00 | 21,880.00 | 21,880.00 | 2.34% | 94,408 |
| Dec 11, 2025 | 21,200.00 | 21,550.00 | 20,980.00 | 21,380.00 | 21,380.00 | 0.61% | 261,880 |
| Dec 10, 2025 | 20,590.00 | 21,250.00 | 20,460.00 | 21,250.00 | 21,250.00 | 3.16% | 288,480 |
| Dec 9, 2025 | 20,430.00 | 20,800.00 | 20,360.00 | 20,600.00 | 20,600.00 | 0.15% | 121,118 |
| Dec 8, 2025 | 20,050.00 | 20,790.00 | 20,050.00 | 20,570.00 | 20,570.00 | 2.59% | 223,324 |
| Dec 7, 2025 | 19,160.00 | 20,080.00 | 19,140.00 | 20,050.00 | 20,050.00 | 3.67% | 112,445 |
| Dec 4, 2025 | 19,770.00 | 19,980.00 | 19,130.00 | 19,340.00 | 19,340.00 | -2.08% | 160,768 |
| Dec 3, 2025 | 19,410.00 | 19,950.00 | 19,410.00 | 19,750.00 | 19,750.00 | 2.01% | 312,320 |
| Dec 2, 2025 | 18,890.00 | 19,360.00 | 18,850.00 | 19,360.00 | 19,360.00 | 2.98% | 225,759 |
| Dec 1, 2025 | 19,290.00 | 19,290.00 | 18,650.00 | 18,800.00 | 18,800.00 | -2.89% | 173,238 |
| Nov 30, 2025 | 19,000.00 | 19,360.00 | 18,610.00 | 19,360.00 | 19,360.00 | 3.03% | 86,590 |
| Nov 27, 2025 | 18,580.00 | 18,970.00 | 18,290.00 | 18,790.00 | 18,790.00 | -0.48% | 377,478 |
| Nov 26, 2025 | 19,040.00 | 19,190.00 | 18,090.00 | 18,880.00 | 18,880.00 | -0.84% | 486,586 |
| Nov 25, 2025 | 20,900.00 | 21,070.00 | 18,810.00 | 19,040.00 | 19,040.00 | -8.90% | 497,814 |
| Nov 24, 2025 | 20,300.00 | 20,900.00 | 20,140.00 | 20,900.00 | 20,900.00 | 3.98% | 283,555 |
| Nov 23, 2025 | 20,050.00 | 20,280.00 | 19,900.00 | 20,100.00 | 20,100.00 | -0.99% | 175,691 |
| Nov 20, 2025 | 20,800.00 | 21,250.00 | 19,960.00 | 20,300.00 | 20,300.00 | -1.50% | 410,937 |
| Nov 19, 2025 | 20,640.00 | 20,750.00 | 20,360.00 | 20,610.00 | 20,610.00 | 0.29% | 190,386 |
| Nov 18, 2025 | 20,460.00 | 20,910.00 | 20,350.00 | 20,550.00 | 20,550.00 | -1.53% | 443,165 |
| Nov 17, 2025 | 21,000.00 | 21,200.00 | 20,290.00 | 20,870.00 | 20,870.00 | -0.10% | 194,424 |
| Nov 16, 2025 | 20,220.00 | 20,890.00 | 20,160.00 | 20,890.00 | 20,890.00 | 3.31% | 111,327 |
| Nov 13, 2025 | 20,040.00 | 20,290.00 | 19,810.00 | 20,220.00 | 20,220.00 | 0.60% | 201,946 |
| Nov 12, 2025 | 20,110.00 | 20,500.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.55% | 119,471 |
| Nov 11, 2025 | 20,150.00 | 20,320.00 | 19,810.00 | 19,990.00 | 19,990.00 | -1.09% | 185,943 |
| Nov 10, 2025 | 19,870.00 | 20,260.00 | 19,610.00 | 20,210.00 | 20,210.00 | 1.71% | 292,481 |
| Nov 9, 2025 | 19,770.00 | 20,110.00 | 19,610.00 | 19,870.00 | 19,870.00 | 0.51% | 103,579 |
| Nov 6, 2025 | 19,830.00 | 20,160.00 | 19,540.00 | 19,770.00 | 19,770.00 | 0.10% | 1,033,210 |
| Nov 5, 2025 | 19,150.00 | 19,750.00 | 19,100.00 | 19,750.00 | 19,750.00 | 2.12% | 340,760 |
| Nov 4, 2025 | 18,400.00 | 19,420.00 | 18,200.00 | 19,340.00 | 19,340.00 | 4.54% | 374,757 |
| Nov 3, 2025 | 18,190.00 | 18,540.00 | 18,050.00 | 18,500.00 | 18,500.00 | 1.65% | 307,502 |
| Nov 2, 2025 | 18,210.00 | 18,210.00 | 17,940.00 | 18,200.00 | 18,200.00 | -0.05% | 159,721 |
| Oct 30, 2025 | 17,660.00 | 18,290.00 | 17,530.00 | 18,210.00 | 18,210.00 | 4.12% | 916,671 |
| Oct 29, 2025 | 17,100.00 | 17,600.00 | 16,920.00 | 17,490.00 | 17,490.00 | 2.46% | 357,058 |