Direct Finance of Direct Group (2006)Ltd (TLV:DIFI)
Israel · Delayed Price · Currency is ILS · Price in ILA 51,030
-1,180 (-2.26%)
Aug 5, 2025, 4:46 PM IDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 52,210.00 | 52,210.00 | 49,760.00 | 51,100.00 | 51,100.00 | -2.13% | 11,200 |
| Aug 4, 2025 | 52,790.00 | 52,790.00 | 51,410.00 | 52,210.00 | 52,210.00 | -1.49% | 4,012 |
| Jul 31, 2025 | 52,130.00 | 53,850.00 | 51,940.00 | 53,000.00 | 53,000.00 | 1.67% | 4,318 |
| Jul 30, 2025 | 51,750.00 | 52,710.00 | 51,240.00 | 52,130.00 | 52,130.00 | 1.13% | 2,953 |
| Jul 29, 2025 | 51,620.00 | 51,740.00 | 50,560.00 | 51,550.00 | 51,550.00 | 0.45% | 4,151 |
| Jul 28, 2025 | 53,550.00 | 54,000.00 | 51,100.00 | 51,320.00 | 51,320.00 | -4.16% | 13,721 |
| Jul 27, 2025 | 56,070.00 | 56,070.00 | 53,130.00 | 53,550.00 | 53,550.00 | -4.49% | 5,560 |
| Jul 24, 2025 | 56,400.00 | 56,910.00 | 55,540.00 | 56,070.00 | 56,070.00 | -0.59% | 7,722 |
| Jul 23, 2025 | 55,780.00 | 57,020.00 | 55,460.00 | 56,400.00 | 56,400.00 | 1.11% | 2,810 |
| Jul 22, 2025 | 57,000.00 | 57,580.00 | 55,080.00 | 55,780.00 | 55,780.00 | -2.14% | 5,849 |
| Jul 21, 2025 | 57,960.00 | 58,830.00 | 56,000.00 | 57,000.00 | 57,000.00 | -1.66% | 5,134 |
| Jul 20, 2025 | 59,990.00 | 59,990.00 | 57,000.00 | 57,960.00 | 57,960.00 | -2.59% | 2,145 |
| Jul 17, 2025 | 58,500.00 | 59,650.00 | 58,470.00 | 59,500.00 | 59,500.00 | 1.71% | 3,293 |
| Jul 16, 2025 | 58,790.00 | 59,220.00 | 58,280.00 | 58,500.00 | 58,500.00 | -0.49% | 2,605 |
| Jul 15, 2025 | 56,590.00 | 59,290.00 | 56,590.00 | 58,790.00 | 58,790.00 | 3.89% | 4,410 |
| Jul 14, 2025 | 56,870.00 | 57,510.00 | 56,180.00 | 56,590.00 | 56,590.00 | -0.49% | 2,011 |
| Jul 13, 2025 | 57,580.00 | 58,080.00 | 55,610.00 | 56,870.00 | 56,870.00 | -2.20% | 1,659 |
| Jul 10, 2025 | 57,180.00 | 59,110.00 | 56,750.00 | 58,150.00 | 58,150.00 | 2.47% | 5,177 |
| Jul 9, 2025 | 55,810.00 | 57,180.00 | 55,810.00 | 56,750.00 | 56,750.00 | 1.78% | 10,591 |
| Jul 8, 2025 | 57,290.00 | 57,290.00 | 55,410.00 | 55,760.00 | 55,760.00 | -1.93% | 2,402 |
| Jul 7, 2025 | 56,390.00 | 57,100.00 | 56,120.00 | 56,860.00 | 56,860.00 | 0.83% | 3,884 |
| Jul 6, 2025 | 56,050.00 | 56,700.00 | 52,000.00 | 56,390.00 | 56,390.00 | 0.61% | 1,949 |
| Jul 3, 2025 | 56,700.00 | 57,240.00 | 55,380.00 | 56,050.00 | 56,050.00 | -1.15% | 3,994 |
| Jul 2, 2025 | 56,900.00 | 57,500.00 | 56,610.00 | 56,700.00 | 56,700.00 | -0.35% | 3,904 |
| Jul 1, 2025 | 58,500.00 | 60,200.00 | 56,890.00 | 56,900.00 | 56,900.00 | -1.44% | 5,209 |
| Jun 30, 2025 | 56,220.00 | 57,730.00 | 55,430.00 | 57,730.00 | 57,730.00 | 2.69% | 7,371 |
| Jun 29, 2025 | 54,150.00 | 56,220.00 | 54,150.00 | 56,220.00 | 56,220.00 | 3.82% | 3,013 |
| Jun 26, 2025 | 53,200.00 | 54,590.00 | 52,990.00 | 54,150.00 | 54,150.00 | -1.01% | 2,044 |
| Jun 25, 2025 | 54,480.00 | 54,940.00 | 53,800.00 | 54,700.00 | 54,700.00 | 0.40% | 4,934 |
| Jun 24, 2025 | 52,780.00 | 54,530.00 | 52,770.00 | 54,480.00 | 54,480.00 | 3.53% | 8,365 |
| Jun 23, 2025 | 53,550.00 | 53,790.00 | 52,290.00 | 52,620.00 | 52,620.00 | -1.74% | 2,473 |
| Jun 22, 2025 | 52,900.00 | 54,490.00 | 52,690.00 | 53,550.00 | 53,550.00 | 1.23% | 4,284 |
| Jun 19, 2025 | 50,590.00 | 53,120.00 | 50,590.00 | 52,900.00 | 52,900.00 | 4.57% | 3,550 |
| Jun 18, 2025 | 50,860.00 | 51,140.00 | 50,120.00 | 50,590.00 | 50,590.00 | -0.78% | 3,699 |
| Jun 17, 2025 | 51,470.00 | 52,300.00 | 50,530.00 | 50,990.00 | 50,990.00 | -0.93% | 2,895 |
| Jun 16, 2025 | 48,560.00 | 51,780.00 | 48,560.00 | 51,470.00 | 51,470.00 | 5.00% | 3,798 |
| Jun 15, 2025 | 49,010.00 | 49,840.00 | 48,890.00 | 49,020.00 | 48,560.18 | -0.99% | 1,410 |
| Jun 12, 2025 | 49,220.00 | 49,900.00 | 49,100.00 | 49,510.00 | 49,045.60 | -2.94% | 2,708 |
| Jun 11, 2025 | 51,240.00 | 52,090.00 | 50,810.00 | 51,010.00 | 50,531.53 | -1.14% | 1,889 |
| Jun 10, 2025 | 51,540.00 | 52,090.00 | 51,280.00 | 51,600.00 | 51,115.99 | -0.46% | 804 |
| Jun 9, 2025 | 52,310.00 | 52,590.00 | 51,560.00 | 51,840.00 | 51,353.74 | -0.90% | 2,189 |
| Jun 8, 2025 | 51,900.00 | 52,510.00 | 51,900.00 | 52,310.00 | 51,819.33 | -0.38% | 1,674 |
| Jun 5, 2025 | 52,980.00 | 53,110.00 | 51,610.00 | 52,510.00 | 52,017.46 | -0.89% | 3,406 |
| Jun 4, 2025 | 51,800.00 | 52,980.00 | 50,080.00 | 52,980.00 | 52,483.05 | 3.36% | 10,555 |
| Jun 3, 2025 | 53,350.00 | 53,350.00 | 50,030.00 | 51,260.00 | 50,779.18 | -2.62% | 10,158 |
| May 29, 2025 | 58,630.00 | 58,630.00 | 51,320.00 | 52,640.00 | 52,146.24 | -11.54% | 23,598 |
| May 28, 2025 | 59,950.00 | 60,700.00 | 58,580.00 | 59,510.00 | 58,951.80 | -0.73% | 4,504 |
| May 27, 2025 | 59,790.00 | 60,770.00 | 59,520.00 | 59,950.00 | 59,387.67 | 0.27% | 3,765 |
| May 26, 2025 | 59,140.00 | 60,000.00 | 58,560.00 | 59,790.00 | 59,229.17 | 2.12% | 4,816 |
| May 25, 2025 | 57,110.00 | 58,880.00 | 56,690.00 | 58,550.00 | 58,000.80 | 2.22% | 1,146 |