Epitomee Medical Ltd (TLV:EPIT)
Israel · Delayed Price · Currency is ILS · Price in ILA 662.20
-5.20 (-0.78%)
At close: Dec 18, 2025
Epitomee Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 680.00 | 733.00 | 650.00 | 662.20 | 662.20 | -0.78% | 210,366 |
| Dec 17, 2025 | 639.00 | 675.10 | 639.00 | 667.40 | 667.40 | 4.44% | 50,721 |
| Dec 16, 2025 | 669.90 | 669.90 | 630.00 | 639.00 | 639.00 | -4.61% | 70,261 |
| Dec 15, 2025 | 677.00 | 695.00 | 665.00 | 669.90 | 669.90 | -4.01% | 96,822 |
| Dec 14, 2025 | 703.50 | 712.00 | 690.70 | 697.90 | 697.90 | -0.80% | 11,032 |
| Dec 11, 2025 | 721.70 | 707.20 | 702.00 | 703.50 | 703.50 | -2.52% | 14,459 |
| Dec 10, 2025 | 708.20 | 729.80 | 707.00 | 721.70 | 721.70 | 1.91% | 2,071 |
| Dec 9, 2025 | 707.50 | 712.00 | 706.90 | 708.20 | 708.20 | 0.10% | 4,401 |
| Dec 8, 2025 | 722.00 | 725.90 | 704.40 | 707.50 | 707.50 | -2.01% | 19,914 |
| Dec 7, 2025 | 739.00 | 739.00 | 711.30 | 722.00 | 722.00 | -2.13% | 8,822 |
| Dec 4, 2025 | 735.50 | 740.00 | 735.50 | 737.70 | 737.70 | 0.30% | 3,287 |
| Dec 3, 2025 | 735.50 | 739.40 | 715.00 | 735.50 | 735.50 | - | 986 |
| Dec 2, 2025 | 713.70 | 746.90 | 730.00 | 735.50 | 735.50 | 3.05% | 3,650 |
| Dec 1, 2025 | 724.30 | 745.00 | 712.10 | 713.70 | 713.70 | -1.46% | 12,139 |
| Nov 30, 2025 | 731.80 | 730.00 | 717.50 | 724.30 | 724.30 | -1.02% | 3,046 |
| Nov 27, 2025 | 723.50 | 750.90 | 731.00 | 731.80 | 731.80 | 1.15% | 19,851 |
| Nov 26, 2025 | 710.20 | 730.00 | 710.20 | 723.50 | 723.50 | 1.87% | 6,771 |
| Nov 25, 2025 | 727.80 | 727.80 | 708.00 | 710.20 | 710.20 | -2.42% | 48,877 |
| Nov 24, 2025 | 740.50 | 745.00 | 710.00 | 727.80 | 727.80 | -1.72% | 4,086 |
| Nov 23, 2025 | 722.10 | 750.00 | 722.10 | 740.50 | 740.50 | 2.55% | 5,239 |
| Nov 20, 2025 | 729.90 | 739.00 | 708.00 | 722.10 | 722.10 | -1.07% | 6,058 |
| Nov 19, 2025 | 726.60 | 744.20 | 718.60 | 729.90 | 729.90 | 0.45% | 6,084 |
| Nov 18, 2025 | 748.00 | 740.50 | 721.00 | 726.60 | 726.60 | -2.86% | 7,609 |
| Nov 17, 2025 | 748.80 | 750.00 | 733.00 | 748.00 | 748.00 | -0.11% | 31,747 |
| Nov 16, 2025 | 754.20 | 754.20 | 740.10 | 748.80 | 748.80 | -0.72% | 1,506 |
| Nov 13, 2025 | 755.10 | 759.80 | 740.00 | 754.20 | 754.20 | -0.12% | 1,506 |
| Nov 12, 2025 | 764.20 | 776.90 | 750.00 | 755.10 | 755.10 | -1.19% | 12,117 |
| Nov 11, 2025 | 750.00 | 775.00 | 745.20 | 764.20 | 764.20 | 2.59% | 17,289 |
| Nov 10, 2025 | 766.80 | 766.80 | 740.00 | 744.90 | 744.90 | -0.71% | 8,766 |
| Nov 9, 2025 | 750.00 | 761.90 | 742.30 | 750.20 | 750.20 | 2.89% | 9,453 |
| Nov 6, 2025 | 776.30 | 782.90 | 729.10 | 729.10 | 729.10 | -6.08% | 46,924 |
| Nov 5, 2025 | 774.30 | 789.60 | 756.10 | 776.30 | 776.30 | 0.26% | 5,838 |
| Nov 4, 2025 | 743.70 | 780.00 | 755.10 | 774.30 | 774.30 | 4.11% | 16,385 |
| Nov 3, 2025 | 745.60 | 778.90 | 729.50 | 743.70 | 743.70 | -0.25% | 4,523 |
| Nov 2, 2025 | 724.90 | 759.40 | 724.90 | 745.60 | 745.60 | 2.86% | 18,428 |
| Oct 30, 2025 | 725.50 | 728.00 | 718.00 | 724.90 | 724.90 | -0.08% | 9,317 |
| Oct 29, 2025 | 714.40 | 734.90 | 717.20 | 725.50 | 725.50 | 1.55% | 17,187 |
| Oct 28, 2025 | 707.80 | 725.70 | 708.00 | 714.40 | 714.40 | 0.93% | 29,958 |
| Oct 27, 2025 | 720.00 | 721.00 | 703.20 | 707.80 | 707.80 | 0.35% | 19,000 |
| Oct 26, 2025 | 700.50 | 706.00 | 701.20 | 705.30 | 705.30 | 0.69% | 25,453 |
| Oct 23, 2025 | 705.30 | 708.00 | 695.80 | 700.50 | 700.50 | -2.07% | 33,074 |
| Oct 22, 2025 | 726.50 | 735.00 | 661.20 | 715.30 | 715.30 | -1.54% | 36,808 |
| Oct 21, 2025 | 745.70 | 740.00 | 722.10 | 726.50 | 726.50 | -2.57% | 23,622 |
| Oct 20, 2025 | 759.20 | 776.70 | 732.00 | 745.70 | 745.70 | -1.78% | 16,532 |
| Oct 19, 2025 | 787.00 | 781.00 | 753.00 | 759.20 | 759.20 | -3.53% | 8,231 |
| Oct 16, 2025 | 797.20 | 797.20 | 769.00 | 787.00 | 787.00 | -1.28% | 32,452 |
| Oct 15, 2025 | 800.00 | 814.10 | 788.10 | 797.20 | 797.20 | -0.35% | 6,720 |
| Oct 12, 2025 | 803.00 | 804.00 | 781.00 | 800.00 | 800.00 | -0.52% | 41,729 |
| Oct 9, 2025 | 796.00 | 820.00 | 796.00 | 804.20 | 804.20 | 0.98% | 219,966 |
| Oct 8, 2025 | 798.70 | 798.70 | 786.20 | 796.40 | 796.40 | 1.30% | 29,967 |