Epitomee Medical Ltd (TLV:EPIT)
Israel · Delayed Price · Currency is ILS · Price in ILA 739.40
-42.90 (-5.48%)
May 15, 2026, 1:44 PM IDT
Epitomee Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 782.30 | 779.00 | 735.00 | 739.40 | 739.40 | -5.48% | 4,970 |
| May 14, 2026 | 769.10 | 792.90 | 769.10 | 782.30 | 782.30 | 1.72% | 3,950 |
| May 13, 2026 | 779.80 | 770.00 | 765.60 | 769.10 | 769.10 | -1.37% | 12,427 |
| May 12, 2026 | 796.20 | 801.10 | 765.00 | 779.80 | 779.80 | -2.06% | 15,882 |
| May 11, 2026 | 801.60 | 800.00 | 790.00 | 796.20 | 796.20 | -0.67% | 6,933 |
| May 8, 2026 | 814.50 | 814.50 | 793.20 | 801.60 | 801.60 | -1.75% | 8,352 |
| May 7, 2026 | 806.00 | 840.00 | 802.00 | 815.90 | 815.90 | 0.06% | 7,524 |
| May 6, 2026 | 824.10 | 842.90 | 806.10 | 815.40 | 815.40 | -1.06% | 7,955 |
| May 5, 2026 | 847.20 | 848.30 | 806.10 | 824.10 | 824.10 | -2.73% | 12,319 |
| May 4, 2026 | 845.80 | 869.80 | 830.00 | 847.20 | 847.20 | 0.17% | 2,894 |
| May 1, 2026 | 848.60 | 857.50 | 835.80 | 845.80 | 845.80 | -0.33% | 2,195 |
| Apr 30, 2026 | 835.60 | 890.00 | 835.60 | 848.60 | 848.60 | 1.56% | 8,592 |
| Apr 29, 2026 | 837.60 | 841.80 | 825.00 | 835.60 | 835.60 | -0.21% | 4,745 |
| Apr 28, 2026 | 854.80 | 877.20 | 822.20 | 837.40 | 837.40 | -2.04% | 4,785 |
| Apr 27, 2026 | 856.50 | 875.00 | 805.10 | 854.80 | 854.80 | -0.20% | 18,789 |
| Apr 24, 2026 | 881.70 | 901.40 | 830.90 | 856.50 | 856.50 | -2.86% | 6,480 |
| Apr 23, 2026 | 869.70 | 894.50 | 861.00 | 881.70 | 881.70 | 1.38% | 15,062 |
| Apr 20, 2026 | 890.00 | 890.00 | 860.00 | 869.70 | 869.70 | -1.68% | 11,516 |
| Apr 17, 2026 | 880.50 | 900.00 | 880.00 | 884.60 | 884.60 | 0.47% | 2,831 |
| Apr 16, 2026 | 895.70 | 889.00 | 872.10 | 880.50 | 880.50 | -1.70% | 18,143 |
| Apr 15, 2026 | 911.70 | 911.70 | 879.20 | 895.70 | 895.70 | -1.75% | 11,053 |
| Apr 14, 2026 | 861.40 | 940.00 | 861.40 | 911.70 | 911.70 | 5.84% | 44,064 |
| Apr 13, 2026 | 887.20 | 904.90 | 847.30 | 861.40 | 861.40 | -2.91% | 7,727 |
| Apr 10, 2026 | 904.70 | 893.90 | 879.90 | 887.20 | 887.20 | -1.93% | 1,758 |
| Apr 9, 2026 | 897.30 | 912.00 | 850.00 | 904.70 | 904.70 | 0.82% | 12,515 |
| Apr 6, 2026 | 877.00 | 925.00 | 877.00 | 897.30 | 897.30 | 2.31% | 3,432 |
| Apr 3, 2026 | 877.00 | 877.00 | 876.90 | 877.00 | 877.00 | 0.08% | 2,100 |
| Mar 31, 2026 | 848.10 | 887.90 | 858.40 | 876.30 | 876.30 | 3.33% | 1,117 |
| Mar 30, 2026 | 848.50 | 860.00 | 800.00 | 848.10 | 848.10 | -0.05% | 10,334 |
| Mar 27, 2026 | 880.00 | 880.00 | 843.00 | 848.50 | 848.50 | -1.31% | 3,240 |
| Mar 26, 2026 | 804.00 | 860.00 | 799.30 | 859.80 | 859.80 | 6.90% | 24,424 |
| Mar 25, 2026 | 827.90 | 858.70 | 800.00 | 804.30 | 804.30 | -2.85% | 29,534 |
| Mar 24, 2026 | 760.00 | 843.30 | 760.00 | 827.90 | 827.90 | -10.23% | 80,973 |
| Mar 23, 2026 | 930.30 | 930.60 | 861.10 | 922.20 | 922.20 | -0.87% | 77,810 |
| Mar 20, 2026 | 874.80 | 947.30 | 874.80 | 930.30 | 930.30 | 6.34% | 61,551 |
| Mar 19, 2026 | 900.00 | 1,010.00 | 835.00 | 874.80 | 874.80 | 15.17% | 418,759 |
| Mar 18, 2026 | 755.90 | 771.00 | 755.90 | 759.60 | 759.60 | 0.49% | 2,809 |
| Mar 17, 2026 | 770.80 | 770.80 | 740.00 | 755.90 | 755.90 | -1.93% | 2,913 |
| Mar 16, 2026 | 771.20 | 771.20 | 757.00 | 770.80 | 770.80 | -0.05% | 3,823 |
| Mar 13, 2026 | 741.50 | 773.60 | 760.00 | 771.20 | 771.20 | 4.01% | 2,003 |
| Mar 12, 2026 | 750.20 | 756.80 | 735.00 | 741.50 | 741.50 | -1.16% | 2,827 |
| Mar 11, 2026 | 764.50 | 765.00 | 735.00 | 750.20 | 750.20 | -1.87% | 13,951 |
| Mar 10, 2026 | 779.20 | 786.90 | 754.00 | 764.50 | 764.50 | -1.89% | 6,130 |
| Mar 9, 2026 | 810.00 | 810.00 | 777.00 | 779.20 | 779.20 | -3.38% | 20,208 |
| Mar 6, 2026 | 807.40 | 808.50 | 801.70 | 806.50 | 806.50 | -0.11% | 8,806 |
| Mar 5, 2026 | 801.40 | 818.60 | 801.40 | 807.40 | 807.40 | 0.75% | 3,552 |
| Mar 4, 2026 | 835.00 | 835.00 | 788.40 | 801.40 | 801.40 | -4.02% | 36,936 |
| Mar 2, 2026 | 817.40 | 852.50 | 800.00 | 835.00 | 835.00 | 2.15% | 5,204 |
| Feb 27, 2026 | 840.50 | 830.20 | 814.60 | 817.40 | 817.40 | -2.75% | 9,723 |
| Feb 26, 2026 | 833.00 | 853.10 | 819.20 | 840.50 | 840.50 | 0.90% | 7,993 |