Energix - Renewable Energies Ltd. (TLV:ENRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,330.00
0.00 (0.00%)
Jul 31, 2025, 5:24 PM IDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,330.00 | 1,374.00 | 1,323.00 | 1,330.00 | 1,330.00 | - | 529,656 |
| Jul 30, 2025 | 1,376.00 | 1,385.00 | 1,328.00 | 1,330.00 | 1,330.00 | -3.34% | 338,493 |
| Jul 29, 2025 | 1,372.00 | 1,408.00 | 1,371.00 | 1,376.00 | 1,376.00 | -0.65% | 274,652 |
| Jul 28, 2025 | 1,370.00 | 1,397.00 | 1,352.00 | 1,385.00 | 1,385.00 | 1.09% | 389,650 |
| Jul 27, 2025 | 1,361.00 | 1,398.00 | 1,358.00 | 1,370.00 | 1,370.00 | -1.01% | 187,612 |
| Jul 24, 2025 | 1,410.00 | 1,410.00 | 1,340.00 | 1,384.00 | 1,384.00 | -1.42% | 446,229 |
| Jul 23, 2025 | 1,401.00 | 1,418.00 | 1,385.00 | 1,404.00 | 1,404.00 | 2.71% | 761,113 |
| Jul 22, 2025 | 1,341.00 | 1,370.00 | 1,340.00 | 1,367.00 | 1,367.00 | 1.94% | 607,795 |
| Jul 21, 2025 | 1,348.00 | 1,361.00 | 1,328.00 | 1,341.00 | 1,341.00 | -0.67% | 493,080 |
| Jul 20, 2025 | 1,340.00 | 1,354.00 | 1,333.00 | 1,350.00 | 1,350.00 | 0.75% | 121,608 |
| Jul 17, 2025 | 1,329.00 | 1,347.00 | 1,322.00 | 1,340.00 | 1,340.00 | 0.60% | 657,648 |
| Jul 16, 2025 | 1,339.00 | 1,351.00 | 1,321.00 | 1,332.00 | 1,332.00 | -0.52% | 401,750 |
| Jul 15, 2025 | 1,300.00 | 1,354.00 | 1,296.00 | 1,339.00 | 1,339.00 | 2.61% | 627,935 |
| Jul 14, 2025 | 1,303.00 | 1,318.00 | 1,283.00 | 1,305.00 | 1,305.00 | 0.15% | 468,174 |
| Jul 13, 2025 | 1,303.00 | 1,319.00 | 1,276.00 | 1,303.00 | 1,303.00 | - | 183,920 |
| Jul 10, 2025 | 1,323.00 | 1,337.00 | 1,290.00 | 1,303.00 | 1,303.00 | -1.14% | 469,423 |
| Jul 9, 2025 | 1,280.00 | 1,337.00 | 1,280.00 | 1,318.00 | 1,318.00 | 1.46% | 714,973 |
| Jul 8, 2025 | 1,312.00 | 1,346.00 | 1,287.00 | 1,299.00 | 1,299.00 | -5.18% | 1,777,890 |
| Jul 7, 2025 | 1,349.00 | 1,375.00 | 1,331.00 | 1,370.00 | 1,370.00 | 1.56% | 660,350 |
| Jul 6, 2025 | 1,349.00 | 1,384.00 | 1,327.00 | 1,349.00 | 1,349.00 | 0.30% | 445,488 |
| Jul 3, 2025 | 1,351.00 | 1,390.00 | 1,329.00 | 1,345.00 | 1,345.00 | -0.44% | 1,007,978 |
| Jul 2, 2025 | 1,287.00 | 1,358.00 | 1,287.00 | 1,351.00 | 1,351.00 | 3.92% | 2,667,222 |
| Jul 1, 2025 | 1,244.00 | 1,316.00 | 1,238.00 | 1,300.00 | 1,300.00 | 4.50% | 1,540,762 |
| Jun 30, 2025 | 1,220.00 | 1,258.00 | 1,215.00 | 1,244.00 | 1,244.00 | 1.97% | 649,404 |
| Jun 29, 2025 | 1,230.00 | 1,230.00 | 1,182.00 | 1,220.00 | 1,220.00 | -1.05% | 1,070,756 |
| Jun 26, 2025 | 1,234.00 | 1,240.00 | 1,214.00 | 1,233.00 | 1,233.00 | -0.80% | 1,435,501 |
| Jun 25, 2025 | 1,211.00 | 1,247.00 | 1,210.00 | 1,243.00 | 1,243.00 | 0.57% | 1,637,156 |
| Jun 24, 2025 | 1,206.00 | 1,240.00 | 1,206.00 | 1,236.00 | 1,236.00 | 3.17% | 848,336 |
| Jun 23, 2025 | 1,204.00 | 1,210.00 | 1,171.00 | 1,198.00 | 1,198.00 | -0.99% | 2,188,882 |
| Jun 22, 2025 | 1,188.00 | 1,218.00 | 1,183.00 | 1,210.00 | 1,210.00 | 3.42% | 883,992 |
| Jun 19, 2025 | 1,131.00 | 1,174.00 | 1,129.00 | 1,170.00 | 1,170.00 | 4.19% | 1,880,754 |
| Jun 18, 2025 | 1,088.00 | 1,135.00 | 1,088.00 | 1,123.00 | 1,123.00 | 3.22% | 1,044,289 |
| Jun 17, 2025 | 1,103.00 | 1,110.00 | 1,074.00 | 1,088.00 | 1,088.00 | -3.20% | 976,847 |
| Jun 16, 2025 | 1,065.00 | 1,138.00 | 1,065.00 | 1,124.00 | 1,124.00 | 5.54% | 836,052 |
| Jun 15, 2025 | 1,052.00 | 1,085.00 | 1,052.00 | 1,065.00 | 1,065.00 | -0.28% | 208,153 |
| Jun 12, 2025 | 1,062.00 | 1,078.00 | 1,050.00 | 1,068.00 | 1,068.00 | -2.11% | 1,017,227 |
| Jun 11, 2025 | 1,079.00 | 1,110.00 | 1,064.00 | 1,091.00 | 1,091.00 | 1.02% | 542,737 |
| Jun 10, 2025 | 1,069.00 | 1,082.00 | 1,063.00 | 1,080.00 | 1,080.00 | 0.65% | 431,481 |
| Jun 9, 2025 | 1,060.00 | 1,087.00 | 1,055.00 | 1,073.00 | 1,073.00 | 1.23% | 580,110 |
| Jun 8, 2025 | 1,096.00 | 1,099.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.28% | 188,841 |
| Jun 5, 2025 | 1,111.00 | 1,118.00 | 1,075.00 | 1,096.00 | 1,096.00 | -1.35% | 1,080,796 |
| Jun 4, 2025 | 1,092.00 | 1,117.00 | 1,092.00 | 1,111.00 | 1,111.00 | 1.93% | 555,160 |
| Jun 3, 2025 | 1,129.00 | 1,138.00 | 1,088.00 | 1,090.00 | 1,090.00 | -2.50% | 779,040 |
| May 29, 2025 | 1,154.00 | 1,157.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.32% | 987,575 |
| May 28, 2025 | 1,131.00 | 1,162.00 | 1,118.00 | 1,133.00 | 1,133.00 | 0.18% | 867,373 |
| May 27, 2025 | 1,119.00 | 1,164.00 | 1,106.00 | 1,131.00 | 1,131.00 | 1.62% | 1,716,128 |
| May 26, 2025 | 1,096.00 | 1,119.00 | 1,078.00 | 1,113.00 | 1,113.00 | 1.64% | 1,271,352 |
| May 25, 2025 | 1,053.00 | 1,104.00 | 1,053.00 | 1,095.00 | 1,095.00 | 1.01% | 241,266 |
| May 22, 2025 | 1,155.00 | 1,155.00 | 1,067.00 | 1,084.00 | 1,074.00 | -6.15% | 2,489,596 |
| May 21, 2025 | 1,145.00 | 1,168.00 | 1,140.00 | 1,155.00 | 1,144.35 | 1.23% | 699,830 |