Epitomee Medical Ltd (TLV:EPIT)
Israel · Delayed Price · Currency is ILS · Price in ILA 786.20
-9.80 (-1.23%)
Oct 5, 2025, 3:49 PM IDT
Epitomee Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 818.00 | 818.00 | 782.10 | 786.20 | 786.20 | -1.23% | 19,316 |
| Sep 30, 2025 | 778.50 | 800.00 | 778.50 | 796.00 | 796.00 | 2.25% | 15,611 |
| Sep 29, 2025 | 774.20 | 789.10 | 774.20 | 778.50 | 778.50 | 0.56% | 8,056 |
| Sep 28, 2025 | 773.70 | 781.00 | 771.00 | 774.20 | 774.20 | 0.06% | 26,808 |
| Sep 25, 2025 | 798.80 | 799.00 | 770.30 | 773.70 | 773.70 | -2.52% | 135,147 |
| Sep 21, 2025 | 791.60 | 799.00 | 754.00 | 793.70 | 793.70 | 0.27% | 55,230 |
| Sep 18, 2025 | 790.10 | 798.50 | 781.60 | 791.60 | 791.60 | 0.19% | 20,711 |
| Sep 17, 2025 | 797.20 | 797.20 | 785.20 | 790.10 | 790.10 | -0.89% | 3,642 |
| Sep 16, 2025 | 798.30 | 799.00 | 756.50 | 797.20 | 797.20 | -0.14% | 22,857 |
| Sep 15, 2025 | 790.10 | 800.00 | 780.00 | 798.30 | 798.30 | 1.04% | 7,709 |
| Sep 14, 2025 | 796.90 | 796.90 | 785.00 | 790.10 | 790.10 | -0.85% | 6,373 |
| Sep 11, 2025 | 799.00 | 799.00 | 792.20 | 796.90 | 796.90 | -0.26% | 5,788 |
| Sep 10, 2025 | 800.90 | 804.00 | 790.10 | 799.00 | 799.00 | -0.24% | 9,980 |
| Sep 9, 2025 | 801.20 | 812.70 | 791.20 | 800.90 | 800.90 | -0.04% | 9,102 |
| Sep 8, 2025 | 793.20 | 814.00 | 790.00 | 801.20 | 801.20 | 1.01% | 12,449 |
| Sep 7, 2025 | 798.20 | 814.10 | 776.10 | 793.20 | 793.20 | -0.63% | 7,110 |
| Sep 4, 2025 | 803.30 | 803.30 | 786.00 | 798.20 | 798.20 | -0.63% | 11,980 |
| Sep 3, 2025 | 778.10 | 817.90 | 778.00 | 803.30 | 803.30 | 0.27% | 19,515 |
| Sep 2, 2025 | 802.30 | 817.30 | 799.90 | 801.10 | 801.10 | -0.15% | 7,632 |
| Sep 1, 2025 | 799.90 | 817.90 | 792.00 | 802.30 | 802.30 | 0.30% | 8,176 |
| Aug 31, 2025 | 789.90 | 843.00 | 789.90 | 799.90 | 799.90 | 1.27% | 941 |
| Aug 28, 2025 | 810.00 | 813.60 | 778.00 | 789.90 | 789.90 | -2.48% | 27,568 |
| Aug 27, 2025 | 812.50 | 832.10 | 800.00 | 810.00 | 810.00 | -0.31% | 20,161 |
| Aug 26, 2025 | 828.50 | 828.50 | 810.00 | 812.50 | 812.50 | -1.93% | 42,518 |
| Aug 25, 2025 | 843.80 | 843.80 | 828.50 | 828.50 | 828.50 | -1.81% | 7,065 |
| Aug 24, 2025 | 816.70 | 851.60 | 816.70 | 843.80 | 843.80 | 3.32% | 4,840 |
| Aug 21, 2025 | 814.60 | 827.00 | 814.60 | 816.70 | 816.70 | 0.26% | 12,903 |
| Aug 20, 2025 | 859.00 | 859.00 | 812.60 | 814.60 | 814.60 | -0.60% | 6,997 |
| Aug 19, 2025 | 830.80 | 830.80 | 816.00 | 819.50 | 819.50 | -1.36% | 14,344 |
| Aug 18, 2025 | 853.00 | 870.00 | 815.00 | 830.80 | 830.80 | -2.60% | 14,298 |
| Aug 17, 2025 | 860.70 | 871.00 | 842.80 | 853.00 | 853.00 | -0.89% | 7,172 |
| Aug 14, 2025 | 894.60 | 894.60 | 856.20 | 860.70 | 860.70 | -3.79% | 22,664 |
| Aug 13, 2025 | 824.90 | 899.00 | 815.60 | 894.60 | 894.60 | 8.45% | 35,383 |
| Aug 12, 2025 | 820.90 | 841.40 | 812.90 | 824.90 | 824.90 | 0.49% | 9,981 |
| Aug 11, 2025 | 865.40 | 865.40 | 815.60 | 820.90 | 820.90 | -5.14% | 33,359 |
| Aug 10, 2025 | 881.60 | 890.00 | 858.60 | 865.40 | 865.40 | -1.55% | 9,604 |
| Aug 7, 2025 | 927.00 | 927.00 | 879.00 | 879.00 | 879.00 | -4.29% | 34,620 |
| Aug 6, 2025 | 890.80 | 947.60 | 879.10 | 918.40 | 918.40 | 3.10% | 50,261 |
| Aug 5, 2025 | 879.00 | 903.20 | 879.00 | 890.80 | 890.80 | 1.34% | 11,790 |
| Aug 4, 2025 | 898.70 | 898.70 | 879.00 | 879.00 | 879.00 | -2.19% | 37,776 |
| Jul 31, 2025 | 908.30 | 914.00 | 890.00 | 898.70 | 898.70 | -1.06% | 82,092 |
| Jul 30, 2025 | 940.10 | 940.10 | 902.50 | 908.30 | 908.30 | -3.38% | 16,848 |
| Jul 29, 2025 | 931.20 | 956.90 | 931.20 | 940.10 | 940.10 | 0.96% | 35,611 |
| Jul 28, 2025 | 933.10 | 940.00 | 919.50 | 931.20 | 931.20 | -0.20% | 8,579 |
| Jul 27, 2025 | 911.20 | 935.00 | 911.20 | 933.10 | 933.10 | 2.40% | 7,562 |
| Jul 24, 2025 | 912.00 | 926.90 | 902.00 | 911.20 | 911.20 | 1.61% | 7,508 |
| Jul 23, 2025 | 881.10 | 914.90 | 881.10 | 896.80 | 896.80 | 1.78% | 7,350 |
| Jul 22, 2025 | 902.50 | 902.50 | 874.70 | 881.10 | 881.10 | -2.37% | 15,939 |
| Jul 21, 2025 | 900.00 | 925.00 | 900.00 | 902.50 | 902.50 | -0.41% | 21,408 |
| Jul 20, 2025 | 888.20 | 928.10 | 888.20 | 906.20 | 906.20 | 2.03% | 12,164 |