Skip to main content
logo
C. Mer Industries Ltd. (TLV:CMER)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,082.00
-34.00 (-1.09%)
At close: Dec 18, 2025

C. Mer Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20253,116.003,134.003,034.003,082.003,082.00-1.09%7,107
Dec 17, 20253,053.003,150.003,053.003,116.003,116.002.06%4,497
Dec 16, 20253,050.003,101.003,020.003,053.003,053.000.10%1,429
Dec 15, 20253,052.003,100.003,046.003,050.003,050.00-0.07%6,963
Dec 14, 20253,089.003,167.003,010.003,052.003,052.00-1.20%3,006
Dec 11, 20253,055.003,135.003,030.003,089.003,089.001.11%1,919
Dec 10, 20253,074.003,120.003,010.003,055.003,055.00-0.62%14,269
Dec 9, 20253,138.003,165.002,995.003,074.003,074.00-2.04%3,803
Dec 8, 20253,207.003,210.002,999.003,138.003,138.00-2.15%7,067
Dec 7, 20253,182.003,285.003,156.003,207.003,207.000.79%7,278
Dec 4, 20253,176.003,194.003,168.003,182.003,182.000.19%2,062
Dec 3, 20253,176.003,194.003,107.003,176.003,176.00-3,509
Dec 2, 20253,089.003,200.003,025.003,176.003,176.002.82%17,688
Dec 1, 20253,106.003,191.003,025.003,089.003,089.00-1.28%2,898
Nov 30, 20253,180.003,180.003,010.003,129.003,129.00-0.06%9,961
Nov 27, 20252,900.003,229.002,900.003,131.003,131.0016.48%41,666
Nov 26, 20252,718.002,772.002,646.002,688.002,688.00-1.10%5,283
Nov 25, 20252,742.002,745.002,715.002,718.002,718.00-0.88%6,355
Nov 24, 20252,749.002,749.002,729.002,742.002,742.000.48%1,265
Nov 23, 20252,748.002,748.002,714.002,729.002,729.00-0.69%577
Nov 20, 20252,749.002,807.002,740.002,748.002,748.00-0.04%3,442
Nov 19, 20252,744.002,834.002,722.002,749.002,749.000.18%853
Nov 18, 20252,765.002,765.002,731.002,744.002,744.00-0.76%1,598
Nov 17, 20252,792.002,797.002,700.002,765.002,765.00-0.97%2,850
Nov 16, 20252,801.002,801.002,600.002,792.002,792.00-0.32%7,442
Nov 13, 20252,806.002,868.002,791.002,801.002,801.00-2.03%9,681
Nov 12, 20252,921.002,956.002,829.002,859.002,859.00-2.12%7,306
Nov 11, 20252,948.002,955.002,920.002,921.002,921.00-0.92%6,016
Nov 10, 20252,917.003,040.002,751.002,948.002,948.001.06%11,622
Nov 9, 20252,960.002,977.002,889.002,917.002,917.00-1.45%912
Nov 6, 20252,919.002,969.002,919.002,960.002,960.001.40%4,657
Nov 5, 20252,892.002,950.002,854.002,919.002,919.000.93%1,353
Nov 4, 20252,951.003,000.002,850.002,892.002,892.00-2.00%3,102
Nov 3, 20252,923.003,000.002,778.002,951.002,951.000.96%2,990
Nov 2, 20252,840.002,955.002,830.002,923.002,923.000.83%6,381
Oct 30, 20252,835.002,980.002,760.002,899.002,899.002.26%11,232
Oct 29, 20252,787.002,860.002,800.002,835.002,835.001.72%1,833
Oct 28, 20252,925.002,941.002,780.002,787.002,787.00-4.72%18,391
Oct 27, 20252,854.002,940.002,854.002,925.002,925.00-1,605
Oct 26, 20252,908.002,942.002,900.002,925.002,925.000.58%430
Oct 23, 20252,892.002,939.002,880.002,908.002,908.000.55%1,319
Oct 22, 20252,856.002,927.002,852.002,892.002,892.001.26%3,344
Oct 21, 20252,890.002,890.002,852.002,856.002,856.00-1.18%735
Oct 20, 20252,880.002,934.002,850.002,890.002,890.000.35%4,302
Oct 19, 20252,917.002,937.002,820.002,880.002,880.00-1.27%4,101
Oct 16, 20252,831.002,940.002,831.002,917.002,917.003.04%5,660
Oct 15, 20252,852.002,852.002,812.002,831.002,831.00-0.74%8,613
Oct 12, 20252,860.002,861.002,828.002,852.002,852.00-0.21%7,531
Oct 9, 20252,998.002,998.002,835.002,858.002,858.00-4.70%9,468
Oct 8, 20252,945.003,000.002,859.002,999.002,999.001.83%4,540