Endymed Ltd (TLV:ENDY)
Israel · Delayed Price · Currency is ILS · Price in ILA 320.10
0.00 (0.00%)
Inactive · Last trade price on Feb 10, 2025
Endymed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2025 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - | 1,500 |
| Feb 10, 2025 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - | 1,500 |
| Feb 9, 2025 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - | - |
| Feb 7, 2025 | 320.00 | 320.10 | 320.00 | 320.10 | 320.10 | 0.03% | 6,549 |
| Feb 6, 2025 | 320.10 | 322.00 | 320.00 | 320.00 | 320.00 | -0.03% | 41,000 |
| Feb 5, 2025 | 315.50 | 323.00 | 315.50 | 320.10 | 320.10 | 1.46% | 41,000 |
| Feb 4, 2025 | 320.00 | 320.00 | 315.00 | 315.50 | 315.50 | -1.41% | 23,880 |
| Feb 3, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 23,499 |
| Feb 2, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 6,504 |
| Jan 31, 2025 | 319.90 | 320.00 | 319.90 | 320.00 | 320.00 | 0.03% | 20,350 |
| Jan 30, 2025 | 320.00 | 320.00 | 319.80 | 319.90 | 319.90 | -0.03% | 20,350 |
| Jan 29, 2025 | 319.50 | 321.90 | 319.50 | 320.00 | 320.00 | 0.16% | 155,693 |
| Jan 28, 2025 | 312.90 | 324.40 | 312.90 | 319.50 | 319.50 | 2.11% | 155,693 |
| Jan 27, 2025 | 311.90 | 312.90 | 311.90 | 312.90 | 312.90 | - | 41,091 |
| Jan 26, 2025 | 311.90 | 312.90 | 311.90 | 312.90 | 312.90 | -0.13% | 179 |
| Jan 24, 2025 | 311.00 | 319.30 | 311.00 | 313.30 | 313.30 | - | 180 |
| Jan 23, 2025 | 311.00 | 319.30 | 311.00 | 313.30 | 313.30 | 0.74% | 180 |
| Jan 22, 2025 | 309.90 | 311.20 | 309.90 | 311.00 | 311.00 | - | 4,721 |
| Jan 21, 2025 | 309.90 | 311.20 | 309.90 | 311.00 | 311.00 | 0.35% | 4,721 |
| Jan 20, 2025 | 306.80 | 310.00 | 306.80 | 309.90 | 309.90 | - | 643 |
| Jan 19, 2025 | 306.80 | 310.00 | 306.80 | 309.90 | 309.90 | 1.01% | 643 |
| Jan 16, 2025 | 305.00 | 307.00 | 305.00 | 306.80 | 306.80 | - | 2,696 |
| Jan 15, 2025 | 305.00 | 307.00 | 305.00 | 306.80 | 306.80 | -1.13% | 2,696 |
| Jan 14, 2025 | 310.70 | 310.70 | 310.00 | 310.30 | 310.30 | -0.13% | 411 |
| Jan 13, 2025 | 312.00 | 318.80 | 306.00 | 310.70 | 310.70 | - | 13,359 |
| Jan 12, 2025 | 312.00 | 318.80 | 306.00 | 310.70 | 310.70 | -0.42% | 13,359 |
| Jan 10, 2025 | 310.60 | 312.00 | 310.00 | 312.00 | 312.00 | 0.45% | 48,851 |
| Jan 9, 2025 | 319.90 | 319.90 | 309.10 | 310.60 | 310.60 | - | 61,075 |
| Jan 8, 2025 | 319.90 | 319.90 | 309.10 | 310.60 | 310.60 | 1.44% | 61,075 |
| Jan 7, 2025 | 306.70 | 306.70 | 303.00 | 306.20 | 306.20 | -0.16% | 28,730 |
| Jan 6, 2025 | 309.90 | 309.90 | 305.00 | 306.70 | 306.70 | - | 28,730 |
| Jan 5, 2025 | 309.90 | 309.90 | 305.00 | 306.70 | 306.70 | -1.03% | 13,229 |
| Jan 3, 2025 | 319.80 | 319.80 | 306.00 | 309.90 | 309.90 | -3.10% | 11,170 |
| Jan 2, 2025 | 302.70 | 323.00 | 302.50 | 319.80 | 319.80 | 5.65% | 23,537 |
| Jan 1, 2025 | 291.70 | 305.00 | 291.70 | 302.70 | 302.70 | 3.77% | 23,537 |
| Dec 31, 2024 | 300.00 | 300.00 | 288.00 | 291.70 | 291.70 | -2.77% | 22,904 |
| Dec 30, 2024 | 293.40 | 300.00 | 293.40 | 300.00 | 300.00 | - | 20,104 |
| Dec 29, 2024 | 293.40 | 300.00 | 293.40 | 300.00 | 300.00 | 2.25% | 20,104 |
| Dec 27, 2024 | 293.10 | 295.00 | 292.00 | 293.40 | 293.40 | 0.10% | 11,051 |
| Dec 26, 2024 | 277.50 | 294.00 | 277.50 | 293.10 | 293.10 | 5.62% | 11,051 |
| Dec 25, 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - | 8,265 |
| Dec 24, 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | - | 7,807 |
| Dec 23, 2024 | 282.70 | 288.00 | 269.60 | 277.50 | 277.50 | - | 24,451 |
| Dec 22, 2024 | 282.70 | 288.00 | 269.60 | 277.50 | 277.50 | -1.84% | 24,451 |
| Dec 19, 2024 | 290.70 | 290.70 | 279.70 | 282.70 | 282.70 | -2.75% | 4,473 |
| Dec 18, 2024 | 301.80 | 301.80 | 290.70 | 290.70 | 290.70 | 0.03% | 4,473 |
| Dec 17, 2024 | 293.70 | 294.60 | 290.00 | 290.60 | 290.60 | 2.76% | 6,787 |
| Dec 16, 2024 | 291.90 | 291.90 | 280.90 | 282.80 | 282.80 | - | 6,787 |
| Dec 15, 2024 | 291.90 | 291.90 | 280.90 | 282.80 | 282.80 | -3.12% | 759 |
| Dec 13, 2024 | 294.00 | 294.00 | 291.90 | 291.90 | 291.90 | -0.71% | 1,345 |