Epitomee Medical Ltd (TLV:EPIT)
Israel · Delayed Price · Currency is ILS · Price in ILA 729.10
-47.20 (-6.08%)
Nov 6, 2025, 5:32 PM IDT
Epitomee Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 743.70 | 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 | 714.40 | 725.50 | 725.50 | 1.55% | 17,187 |
| Oct 28, 2025 | 707.80 | 725.70 | 707.80 | 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 | 700.50 | 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 | 745.70 | 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 | 787.00 | 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 | 0.05% | 29,967 |
| Oct 7, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | - |
| Oct 6, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 1.25% | - |
| Oct 5, 2025 | 818.00 | 818.00 | 782.10 | 786.20 | 786.20 | -1.23% | 19,316 |
| Oct 2, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | - |
| Oct 1, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | - |
| 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 24, 2025 | 793.70 | 793.70 | 793.70 | 793.70 | 793.70 | - | - |
| Sep 23, 2025 | 793.70 | 793.70 | 793.70 | 793.70 | 793.70 | - | - |
| Sep 22, 2025 | 793.70 | 793.70 | 793.70 | 793.70 | 793.70 | - | - |
| 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 |