Epitomee Medical Ltd (TLV:EPIT)
Israel · Delayed Price · Currency is ILS · Price in ILA 926.70
-26.40 (-2.77%)
At close: Jan 30, 2026
Epitomee Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 953.10 | 954.00 | 884.60 | 926.70 | 926.70 | -2.77% | 23,317 |
| Jan 29, 2026 | 977.50 | 984.00 | 924.10 | 953.10 | 953.10 | -2.50% | 16,895 |
| Jan 28, 2026 | 930.00 | 988.20 | 930.00 | 977.50 | 977.50 | 5.48% | 49,636 |
| Jan 27, 2026 | 900.00 | 938.20 | 873.00 | 926.70 | 926.70 | 3.67% | 26,734 |
| Jan 26, 2026 | 900.00 | 902.70 | 873.30 | 893.90 | 893.90 | 0.88% | 19,374 |
| Jan 23, 2026 | 872.00 | 907.60 | 871.70 | 886.10 | 886.10 | 1.41% | 28,943 |
| Jan 22, 2026 | 890.00 | 910.00 | 871.80 | 873.80 | 873.80 | -1.82% | 26,024 |
| Jan 21, 2026 | 994.70 | 1,049.00 | 858.00 | 890.00 | 890.00 | -8.52% | 214,007 |
| Jan 20, 2026 | 849.00 | 995.00 | 848.90 | 972.90 | 972.90 | 18.24% | 224,056 |
| Jan 19, 2026 | 768.70 | 831.00 | 784.60 | 822.80 | 822.80 | 7.04% | 27,319 |
| Jan 16, 2026 | 750.90 | 770.00 | 750.90 | 768.70 | 768.70 | 2.37% | 26,506 |
| Jan 15, 2026 | 750.00 | 759.20 | 720.00 | 750.90 | 750.90 | 3.43% | 83,785 |
| Jan 14, 2026 | 703.80 | 730.00 | 684.90 | 726.00 | 726.00 | 3.15% | 45,410 |
| Jan 13, 2026 | 710.00 | 718.90 | 680.00 | 703.80 | 703.80 | -0.87% | 4,724 |
| Jan 12, 2026 | 700.30 | 720.00 | 695.40 | 710.00 | 710.00 | 1.39% | 9,561 |
| Jan 9, 2026 | 695.50 | 701.00 | 699.60 | 700.30 | 700.30 | 0.69% | 8,264 |
| Jan 8, 2026 | 698.00 | 698.00 | 690.60 | 695.50 | 695.50 | 0.94% | 6,199 |
| Jan 7, 2026 | 675.00 | 694.90 | 667.90 | 689.00 | 689.00 | 2.07% | 14,153 |
| Jan 6, 2026 | 688.00 | 688.00 | 666.80 | 675.00 | 675.00 | 2.15% | 8,781 |
| Jan 5, 2026 | 637.50 | 665.00 | 642.10 | 660.80 | 660.80 | 3.65% | 14,989 |
| Jan 1, 2026 | 613.00 | 650.00 | 604.10 | 637.50 | 637.50 | 4.39% | 27,115 |
| Dec 31, 2025 | 627.20 | 633.00 | 587.60 | 610.70 | 610.70 | -2.63% | 40,984 |
| Dec 30, 2025 | 642.00 | 655.10 | 625.00 | 627.20 | 627.20 | -2.02% | 85,168 |
| Dec 29, 2025 | 665.40 | 665.40 | 626.00 | 640.10 | 640.10 | -3.80% | 66,377 |
| Dec 28, 2025 | 675.30 | 675.30 | 655.80 | 665.40 | 665.40 | -1.47% | 11,389 |
| Dec 25, 2025 | 679.60 | 685.00 | 669.00 | 675.30 | 675.30 | -0.63% | 17,879 |
| Dec 24, 2025 | 699.00 | 700.00 | 669.10 | 679.60 | 679.60 | 1.57% | 34,321 |
| Dec 23, 2025 | 695.00 | 695.00 | 659.90 | 669.10 | 669.10 | -3.01% | 46,130 |
| Dec 22, 2025 | 682.40 | 718.80 | 682.40 | 689.90 | 689.90 | 1.10% | 33,849 |
| Dec 21, 2025 | 662.20 | 685.00 | 662.20 | 682.40 | 682.40 | 3.05% | 26,846 |
| 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 |