Clal Insurance Enterprises Holdings Ltd. (TLV:CLIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 25,630
+130 (0.51%)
Mar 10, 2026, 5:25 PM IDT
TLV:CLIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 265.40 | 265.50 | 252.20 | 255.00 | 255.00 | -6.39% | 406,350 |
| Mar 6, 2026 | 274.10 | 274.50 | 269.00 | 272.40 | 272.40 | -0.07% | 199,161 |
| Mar 5, 2026 | 265.70 | 272.60 | 261.80 | 272.60 | 272.60 | 2.02% | 373,401 |
| Mar 4, 2026 | 255.00 | 268.80 | 253.40 | 267.20 | 267.20 | 4.54% | 597,481 |
| Mar 2, 2026 | 246.80 | 259.20 | 245.40 | 255.60 | 255.60 | 9.32% | 442,946 |
| Feb 27, 2026 | 235.20 | 239.00 | 226.90 | 233.80 | 233.80 | -0.72% | 192,024 |
| Feb 26, 2026 | 240.00 | 240.70 | 230.20 | 235.50 | 235.50 | -2.48% | 236,352 |
| Feb 25, 2026 | 236.40 | 241.50 | 231.10 | 241.50 | 241.50 | 2.37% | 261,736 |
| Feb 24, 2026 | 256.10 | 256.10 | 235.10 | 235.90 | 235.90 | -7.89% | 385,887 |
| Feb 23, 2026 | 254.80 | 256.20 | 250.10 | 256.10 | 256.10 | 0.51% | 194,701 |
| Feb 20, 2026 | 248.50 | 254.80 | 247.70 | 254.80 | 254.80 | 1.84% | 256,967 |
| Feb 19, 2026 | 252.50 | 253.00 | 247.50 | 250.20 | 250.20 | -0.91% | 141,104 |
| Feb 18, 2026 | 251.00 | 253.90 | 249.80 | 252.50 | 252.50 | 1.41% | 161,825 |
| Feb 17, 2026 | 250.00 | 253.10 | 245.50 | 249.00 | 249.00 | -0.92% | 129,478 |
| Feb 16, 2026 | 251.80 | 253.50 | 245.00 | 251.30 | 251.30 | 1.37% | 341,748 |
| Feb 13, 2026 | 246.50 | 250.60 | 230.60 | 247.90 | 247.90 | -0.44% | 182,823 |
| Feb 12, 2026 | 243.90 | 249.00 | 241.10 | 249.00 | 249.00 | 2.89% | 267,739 |
| Feb 11, 2026 | 248.10 | 249.50 | 240.60 | 242.00 | 242.00 | -2.81% | 296,599 |
| Feb 10, 2026 | 241.00 | 249.00 | 239.90 | 249.00 | 249.00 | 4.14% | 330,360 |
| Feb 9, 2026 | 240.10 | 242.40 | 236.30 | 239.10 | 239.10 | 0.38% | 210,345 |
| Feb 6, 2026 | 236.10 | 240.10 | 232.90 | 238.20 | 238.20 | 0.89% | 142,926 |
| Feb 5, 2026 | 241.40 | 242.30 | 235.10 | 236.10 | 236.10 | -1.99% | 562,386 |
| Feb 4, 2026 | 239.40 | 243.40 | 236.20 | 240.90 | 240.90 | 0.63% | 345,133 |
| Feb 3, 2026 | 233.70 | 241.80 | 232.40 | 239.40 | 239.40 | 3.01% | 361,224 |
| Feb 2, 2026 | 226.60 | 232.40 | 218.50 | 232.40 | 232.40 | 2.51% | 291,459 |
| Jan 30, 2026 | 221.90 | 226.70 | 219.90 | 226.70 | 226.70 | 2.91% | 182,013 |
| Jan 29, 2026 | 216.00 | 223.50 | 214.50 | 220.30 | 220.30 | 1.47% | 269,243 |
| Jan 28, 2026 | 219.50 | 221.70 | 216.50 | 217.10 | 217.10 | -0.32% | 324,076 |
| Jan 27, 2026 | 222.60 | 222.60 | 212.10 | 217.80 | 217.80 | -2.16% | 297,575 |
| Jan 26, 2026 | 226.40 | 226.90 | 219.30 | 222.60 | 222.60 | -1.94% | 191,696 |
| Jan 23, 2026 | 218.90 | 227.00 | 217.50 | 227.00 | 227.00 | 3.18% | 304,281 |
| Jan 22, 2026 | 214.00 | 220.40 | 211.40 | 220.00 | 220.00 | 3.43% | 202,662 |
| Jan 21, 2026 | 217.80 | 220.50 | 209.00 | 212.70 | 212.70 | -2.34% | 670,579 |
| Jan 20, 2026 | 218.00 | 220.30 | 214.70 | 217.80 | 217.80 | -1.00% | 213,560 |
| Jan 19, 2026 | 213.40 | 220.00 | 212.80 | 220.00 | 220.00 | 0.64% | 312,416 |
| Jan 16, 2026 | 217.20 | 219.70 | 214.60 | 218.60 | 218.60 | 0.64% | 154,757 |
| Jan 15, 2026 | 215.00 | 217.20 | 212.00 | 217.20 | 217.20 | 0.88% | 216,983 |
| Jan 14, 2026 | 208.10 | 215.30 | 206.80 | 215.30 | 215.30 | 4.21% | 243,653 |
| Jan 13, 2026 | 209.00 | 209.00 | 205.30 | 206.60 | 206.60 | -1.53% | 199,259 |
| Jan 12, 2026 | 208.60 | 210.00 | 204.30 | 209.80 | 209.80 | -0.52% | 183,401 |
| Jan 9, 2026 | 208.40 | 211.80 | 207.20 | 210.90 | 210.90 | 0.72% | 88,958 |
| Jan 8, 2026 | 208.00 | 212.00 | 204.40 | 209.40 | 209.40 | 0.67% | 265,490 |
| Jan 7, 2026 | 212.20 | 214.70 | 204.50 | 208.00 | 208.00 | -2.21% | 350,274 |
| Jan 6, 2026 | 212.90 | 212.90 | 205.60 | 212.70 | 212.70 | 0.52% | 252,952 |
| Jan 5, 2026 | 210.90 | 213.60 | 208.30 | 211.60 | 211.60 | 1.98% | 202,562 |
| Jan 1, 2026 | 201.70 | 209.90 | 201.60 | 207.50 | 207.50 | 0.88% | 294,009 |
| Dec 31, 2025 | 206.10 | 207.40 | 200.00 | 205.70 | 205.70 | -0.53% | 266,888 |
| Dec 30, 2025 | 209.10 | 210.50 | 202.90 | 206.80 | 206.80 | -1.19% | 324,105 |
| Dec 29, 2025 | 205.50 | 210.40 | 202.90 | 209.30 | 209.30 | 1.06% | 310,339 |
| Dec 28, 2025 | 200.00 | 210.60 | 199.70 | 207.10 | 207.10 | -0.43% | 211,243 |