Doral Group Renewable Energy Resources Ltd (TLV:DORL)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,069.00
+52.00 (2.58%)
Oct 23, 2025, 5:24 PM IDT
TLV:DORL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2,017.00 | 2,085.00 | 2,005.00 | 2,069.00 | 2,069.00 | 2.58% | 758,778 |
| Oct 22, 2025 | 1,999.00 | 2,030.00 | 1,972.00 | 2,017.00 | 2,017.00 | 0.90% | 560,920 |
| Oct 21, 2025 | 2,017.00 | 2,030.00 | 1,972.00 | 1,999.00 | 1,999.00 | -0.79% | 315,289 |
| Oct 20, 2025 | 2,027.00 | 2,078.00 | 1,981.00 | 2,015.00 | 2,015.00 | 1.26% | 412,042 |
| Oct 19, 2025 | 2,000.00 | 2,000.00 | 1,907.00 | 1,990.00 | 1,990.00 | -0.50% | 148,994 |
| Oct 16, 2025 | 1,949.00 | 2,015.00 | 1,944.00 | 2,000.00 | 2,000.00 | 2.62% | 490,971 |
| Oct 15, 2025 | 1,930.00 | 1,996.00 | 1,914.00 | 1,949.00 | 1,949.00 | 2.26% | 1,265,659 |
| Oct 12, 2025 | 1,916.00 | 1,929.00 | 1,880.00 | 1,906.00 | 1,906.00 | -1.24% | 108,916 |
| Oct 9, 2025 | 1,902.00 | 1,987.00 | 1,893.00 | 1,930.00 | 1,930.00 | 2.12% | 314,810 |
| Oct 8, 2025 | 1,741.00 | 1,894.00 | 1,735.00 | 1,890.00 | 1,890.00 | 9.95% | 397,293 |
| Oct 5, 2025 | 1,750.00 | 1,774.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1.24% | 189,327 |
| Sep 30, 2025 | 1,636.00 | 1,700.00 | 1,636.00 | 1,698.00 | 1,698.00 | 3.79% | 979,536 |
| Sep 29, 2025 | 1,669.00 | 1,700.00 | 1,629.00 | 1,636.00 | 1,636.00 | -1.98% | 1,159,640 |
| Sep 28, 2025 | 1,655.00 | 1,700.00 | 1,652.00 | 1,669.00 | 1,669.00 | -0.71% | 111,990 |
| Sep 25, 2025 | 1,660.00 | 1,697.00 | 1,651.00 | 1,681.00 | 1,681.00 | 3.19% | 326,482 |
| Sep 21, 2025 | 1,614.00 | 1,642.00 | 1,585.00 | 1,629.00 | 1,629.00 | 0.93% | 166,723 |
| Sep 18, 2025 | 1,572.00 | 1,630.00 | 1,572.00 | 1,614.00 | 1,614.00 | 2.67% | 371,805 |
| Sep 17, 2025 | 1,665.00 | 1,682.00 | 1,565.00 | 1,572.00 | 1,572.00 | -5.59% | 286,289 |
| Sep 16, 2025 | 1,585.00 | 1,675.00 | 1,557.00 | 1,665.00 | 1,665.00 | 3.74% | 232,939 |
| Sep 15, 2025 | 1,620.00 | 1,654.00 | 1,591.00 | 1,605.00 | 1,605.00 | -1.65% | 218,756 |
| Sep 14, 2025 | 1,656.00 | 1,656.00 | 1,613.00 | 1,632.00 | 1,632.00 | -1.45% | 41,407 |
| Sep 11, 2025 | 1,691.00 | 1,691.00 | 1,627.00 | 1,656.00 | 1,656.00 | -0.66% | 157,502 |
| Sep 10, 2025 | 1,687.00 | 1,711.00 | 1,650.00 | 1,667.00 | 1,667.00 | -1.19% | 224,612 |
| Sep 9, 2025 | 1,634.00 | 1,692.00 | 1,632.00 | 1,687.00 | 1,687.00 | 3.24% | 134,512 |
| Sep 8, 2025 | 1,635.00 | 1,664.00 | 1,620.00 | 1,634.00 | 1,634.00 | 0.62% | 194,196 |
| Sep 7, 2025 | 1,647.00 | 1,647.00 | 1,600.00 | 1,624.00 | 1,624.00 | 3.05% | 72,018 |
| Sep 4, 2025 | 1,571.00 | 1,600.00 | 1,569.00 | 1,576.00 | 1,576.00 | 0.32% | 137,749 |
| Sep 3, 2025 | 1,512.00 | 1,574.00 | 1,495.00 | 1,571.00 | 1,571.00 | 3.90% | 267,666 |
| Sep 2, 2025 | 1,580.00 | 1,580.00 | 1,512.00 | 1,512.00 | 1,512.00 | -4.30% | 207,058 |
| Sep 1, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,580.00 | 1,580.00 | -1.25% | 230,305 |
| Aug 31, 2025 | 1,600.00 | 1,623.00 | 1,590.00 | 1,600.00 | 1,600.00 | - | 84,800 |
| Aug 28, 2025 | 1,552.00 | 1,603.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1.52% | 188,613 |
| Aug 27, 2025 | 1,561.00 | 1,579.00 | 1,515.00 | 1,576.00 | 1,576.00 | 0.96% | 258,576 |
| Aug 26, 2025 | 1,624.00 | 1,624.00 | 1,554.00 | 1,561.00 | 1,561.00 | -3.34% | 171,120 |
| Aug 25, 2025 | 1,644.00 | 1,679.00 | 1,611.00 | 1,615.00 | 1,615.00 | -1.76% | 132,621 |
| Aug 24, 2025 | 1,571.00 | 1,644.00 | 1,571.00 | 1,644.00 | 1,644.00 | 4.65% | 99,905 |
| Aug 21, 2025 | 1,574.00 | 1,602.00 | 1,502.00 | 1,571.00 | 1,571.00 | -0.82% | 789,971 |
| Aug 20, 2025 | 1,616.00 | 1,633.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.98% | 104,706 |
| Aug 19, 2025 | 1,605.00 | 1,660.00 | 1,605.00 | 1,616.00 | 1,616.00 | 0.69% | 225,369 |
| Aug 18, 2025 | 1,586.00 | 1,620.00 | 1,558.00 | 1,605.00 | 1,605.00 | 1.01% | 153,070 |
| Aug 17, 2025 | 1,516.00 | 1,589.00 | 1,516.00 | 1,589.00 | 1,589.00 | 4.88% | 89,791 |
| Aug 14, 2025 | 1,443.00 | 1,525.00 | 1,443.00 | 1,515.00 | 1,515.00 | 4.92% | 173,589 |
| Aug 13, 2025 | 1,425.00 | 1,466.00 | 1,425.00 | 1,444.00 | 1,444.00 | 1.33% | 171,155 |
| Aug 12, 2025 | 1,461.00 | 1,474.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.46% | 222,320 |
| Aug 11, 2025 | 1,509.00 | 1,509.00 | 1,457.00 | 1,461.00 | 1,461.00 | -2.47% | 246,345 |
| Aug 10, 2025 | 1,473.00 | 1,521.00 | 1,473.00 | 1,498.00 | 1,498.00 | 1.56% | 156,833 |
| Aug 7, 2025 | 1,481.00 | 1,506.00 | 1,464.00 | 1,475.00 | 1,475.00 | -0.41% | 1,714,452 |
| Aug 6, 2025 | 1,501.00 | 1,534.00 | 1,478.00 | 1,481.00 | 1,481.00 | -1.27% | 311,249 |
| Aug 5, 2025 | 1,538.00 | 1,538.00 | 1,480.00 | 1,500.00 | 1,500.00 | -2.60% | 413,789 |
| Aug 4, 2025 | 1,615.00 | 1,615.00 | 1,533.00 | 1,540.00 | 1,540.00 | -4.64% | 368,088 |