City People of Rotshtein Group Ltd (TLV:CPPL)
Israel · Delayed Price · Currency is ILS · Price in ILA 286.30
-1.70 (-0.59%)
Last updated: Dec 18, 2025, 9:59 AM IDT
TLV:CPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 288.00 | 288.00 | 284.00 | 286.30 | 286.30 | -0.59% | 34,118 |
| Dec 17, 2025 | 289.60 | 289.70 | 286.00 | 288.00 | 288.00 | -0.55% | 16,870 |
| Dec 16, 2025 | 292.70 | 292.70 | 288.00 | 289.60 | 289.60 | -1.06% | 42,115 |
| Dec 15, 2025 | 309.60 | 309.00 | 290.00 | 292.70 | 292.70 | -5.46% | 62,311 |
| Dec 14, 2025 | 317.40 | 319.90 | 295.00 | 309.60 | 309.60 | -2.82% | 69,642 |
| Dec 11, 2025 | 334.20 | 329.80 | 317.40 | 318.60 | 318.60 | -4.67% | 86,424 |
| Dec 10, 2025 | 336.70 | 338.20 | 329.80 | 334.20 | 334.20 | -0.74% | 6,054 |
| Dec 9, 2025 | 337.80 | 340.10 | 333.60 | 336.70 | 336.70 | -0.33% | 11,561 |
| Dec 8, 2025 | 342.10 | 342.10 | 329.80 | 337.80 | 337.80 | -1.26% | 202 |
| Dec 7, 2025 | 338.00 | 347.90 | 338.00 | 342.10 | 342.10 | 1.21% | 2,278 |
| Dec 4, 2025 | 337.90 | 338.10 | 337.90 | 338.00 | 338.00 | 0.03% | 20,091 |
| Dec 3, 2025 | 332.50 | 349.90 | 334.00 | 337.90 | 337.90 | 1.62% | 10,694 |
| Dec 2, 2025 | 338.50 | 338.50 | 330.10 | 332.50 | 332.50 | -1.77% | 19,277 |
| Dec 1, 2025 | 344.00 | 345.00 | 335.00 | 338.50 | 338.50 | -1.60% | 2,269 |
| Nov 30, 2025 | 339.80 | 345.00 | 339.10 | 344.00 | 344.00 | 1.24% | 26,023 |
| Nov 27, 2025 | 340.10 | 330.10 | 330.10 | 339.80 | 339.80 | -0.09% | 14 |
| Nov 26, 2025 | 341.20 | 340.80 | 338.00 | 340.10 | 340.10 | -0.32% | 249 |
| Nov 25, 2025 | 340.10 | 341.50 | 340.10 | 341.20 | 341.20 | 0.32% | 1,441 |
| Nov 24, 2025 | 345.70 | 345.70 | 340.00 | 340.10 | 340.10 | -1.62% | 14,700 |
| Nov 23, 2025 | 345.40 | 349.60 | 345.00 | 345.70 | 345.70 | 0.09% | 6,376 |
| Nov 20, 2025 | 350.00 | 350.00 | 343.50 | 345.40 | 345.40 | -1.31% | 3,975 |
| Nov 19, 2025 | 355.20 | 361.90 | 349.80 | 350.00 | 350.00 | -1.46% | 66,393 |
| Nov 18, 2025 | 359.90 | 358.00 | 354.80 | 355.20 | 355.20 | -1.31% | 8,301 |
| Nov 17, 2025 | 358.50 | 369.40 | 358.10 | 359.90 | 359.90 | -2.70% | 71,738 |
| Nov 16, 2025 | 386.30 | 386.30 | 362.00 | 369.90 | 369.90 | -4.25% | 36,994 |
| Nov 13, 2025 | 396.60 | 398.00 | 385.00 | 386.30 | 386.30 | -2.60% | 18,751 |
| Nov 12, 2025 | 404.80 | 411.00 | 389.90 | 396.60 | 396.60 | -2.17% | 52,496 |
| Nov 11, 2025 | 400.30 | 405.80 | 400.30 | 405.40 | 405.40 | 1.27% | 1,314 |
| Nov 10, 2025 | 405.00 | 409.00 | 385.00 | 400.30 | 400.30 | -0.40% | 19,148 |
| Nov 9, 2025 | 403.00 | 409.60 | 398.20 | 401.90 | 401.90 | -0.27% | 12,978 |
| Nov 6, 2025 | 385.00 | 404.50 | 385.00 | 403.00 | 403.00 | 0.22% | 48,536 |
| Nov 5, 2025 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | - | 320 |
| Nov 4, 2025 | 407.20 | 410.90 | 398.30 | 402.10 | 402.10 | -1.25% | 7,386 |
| Nov 3, 2025 | 404.80 | 410.00 | 401.00 | 407.20 | 407.20 | 0.59% | 16,070 |
| Nov 2, 2025 | 404.10 | 414.00 | 397.00 | 404.80 | 404.80 | 0.17% | 5,438 |
| Oct 30, 2025 | 409.10 | 405.40 | 403.90 | 404.10 | 404.10 | -1.22% | 2,247 |
| Oct 29, 2025 | 414.80 | 414.80 | 401.80 | 409.10 | 409.10 | 0.07% | 3,032 |
| Oct 27, 2025 | 408.30 | 413.80 | 404.90 | 408.80 | 408.80 | 0.12% | 6,566 |
| Oct 26, 2025 | 407.90 | 411.20 | 408.00 | 408.30 | 408.30 | 0.10% | 1,107 |
| Oct 23, 2025 | 407.20 | 415.00 | 407.20 | 407.90 | 407.90 | 0.17% | 12,614 |
| Oct 22, 2025 | 415.00 | 414.60 | 405.00 | 407.20 | 407.20 | -1.88% | 14,877 |
| Oct 21, 2025 | 420.60 | 415.80 | 414.70 | 415.00 | 415.00 | -1.33% | 39,800 |
| Oct 20, 2025 | 419.10 | 423.50 | 419.90 | 420.60 | 420.60 | 0.36% | 2,023 |
| Oct 19, 2025 | 425.10 | 425.10 | 417.80 | 419.10 | 419.10 | -1.41% | 4,913 |
| Oct 16, 2025 | 420.90 | 430.10 | 405.80 | 425.10 | 425.10 | 1.00% | 114,222 |
| Oct 15, 2025 | 419.00 | 421.40 | 419.00 | 420.90 | 420.90 | 0.45% | 7,545 |
| Oct 12, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 3.46% | 4,146 |
| Oct 9, 2025 | 400.00 | 409.70 | 400.00 | 405.00 | 405.00 | 3.34% | 30,342 |
| Oct 8, 2025 | 400.00 | 400.00 | 390.30 | 391.90 | 391.90 | 0.36% | 4,984 |
| Oct 5, 2025 | 390.00 | 410.00 | 387.00 | 390.50 | 390.50 | 2.04% | 16,067 |