Equital Ltd. (TLV:EQTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,610
-520 (-3.44%)
Jan 29, 2026, 5:27 PM IDT
Equital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 15,000.00 | 15,210.00 | 15,000.00 | 15,030.00 | - | -0.66% | 4,149 |
| Jan 28, 2026 | 15,210.00 | 15,380.00 | 15,080.00 | 15,130.00 | 15,130.00 | -1.05% | 32,723 |
| Jan 27, 2026 | 15,230.00 | 15,550.00 | 15,040.00 | 15,290.00 | 15,290.00 | 0.39% | 14,208 |
| Jan 26, 2026 | 15,030.00 | 15,340.00 | 14,870.00 | 15,230.00 | 15,230.00 | 1.33% | 14,576 |
| Jan 23, 2026 | 15,100.00 | 15,180.00 | 14,880.00 | 15,030.00 | 15,030.00 | -0.07% | 17,070 |
| Jan 22, 2026 | 14,970.00 | 15,190.00 | 14,790.00 | 15,040.00 | 15,040.00 | 0.47% | 25,555 |
| Jan 21, 2026 | 15,200.00 | 15,390.00 | 14,810.00 | 14,970.00 | 14,970.00 | -1.51% | 23,555 |
| Jan 20, 2026 | 15,400.00 | 15,550.00 | 14,960.00 | 15,200.00 | 15,200.00 | -1.30% | 21,433 |
| Jan 19, 2026 | 15,630.00 | 15,630.00 | 15,310.00 | 15,400.00 | 15,400.00 | -1.47% | 13,364 |
| Jan 16, 2026 | 16,090.00 | 16,090.00 | 15,580.00 | 15,630.00 | 15,630.00 | -2.62% | 12,568 |
| Jan 15, 2026 | 16,190.00 | 16,220.00 | 15,840.00 | 16,050.00 | 16,050.00 | -0.86% | 23,243 |
| Jan 14, 2026 | 16,640.00 | 16,700.00 | 16,070.00 | 16,190.00 | 16,190.00 | -2.70% | 24,825 |
| Jan 13, 2026 | 16,510.00 | 16,740.00 | 16,200.00 | 16,640.00 | 16,640.00 | 0.48% | 18,344 |
| Jan 12, 2026 | 16,600.00 | 16,830.00 | 16,410.00 | 16,560.00 | 16,560.00 | -0.24% | 17,838 |
| Jan 9, 2026 | 16,400.00 | 16,600.00 | 16,370.00 | 16,600.00 | 16,600.00 | 1.22% | 5,121 |
| Jan 8, 2026 | 16,780.00 | 16,800.00 | 16,380.00 | 16,400.00 | 16,400.00 | -2.26% | 13,605 |
| Jan 7, 2026 | 16,890.00 | 17,000.00 | 16,620.00 | 16,780.00 | 16,780.00 | -0.89% | 16,094 |
| Jan 6, 2026 | 17,210.00 | 17,300.00 | 16,740.00 | 16,930.00 | 16,930.00 | -1.63% | 21,667 |
| Jan 5, 2026 | 16,590.00 | 17,210.00 | 16,590.00 | 17,210.00 | 17,210.00 | 5.20% | 33,475 |
| Jan 1, 2026 | 16,230.00 | 16,500.00 | 16,230.00 | 16,360.00 | 16,360.00 | 0.80% | 16,900 |
| Dec 31, 2025 | 16,490.00 | 16,490.00 | 16,130.00 | 16,230.00 | 16,230.00 | -0.43% | 27,122 |
| Dec 30, 2025 | 16,210.00 | 16,400.00 | 16,140.00 | 16,300.00 | 16,300.00 | 0.56% | 23,169 |
| Dec 29, 2025 | 16,180.00 | 16,330.00 | 15,940.00 | 16,210.00 | 16,210.00 | -0.43% | 36,860 |
| Dec 28, 2025 | 15,900.00 | 16,280.00 | 15,900.00 | 16,280.00 | 16,280.00 | 1.18% | 12,604 |
| Dec 25, 2025 | 16,350.00 | 16,490.00 | 15,810.00 | 16,090.00 | 16,090.00 | -2.07% | 24,011 |
| Dec 24, 2025 | 16,240.00 | 16,540.00 | 16,060.00 | 16,430.00 | 16,430.00 | 1.17% | 33,000 |
| Dec 23, 2025 | 16,100.00 | 16,270.00 | 15,940.00 | 16,240.00 | 16,240.00 | 0.87% | 23,041 |
| Dec 22, 2025 | 16,000.00 | 16,230.00 | 15,960.00 | 16,100.00 | 16,100.00 | -0.12% | 19,050 |
| Dec 21, 2025 | 16,090.00 | 16,280.00 | 16,050.00 | 16,120.00 | 16,120.00 | 0.19% | 4,015 |
| Dec 18, 2025 | 16,130.00 | 16,300.00 | 15,860.00 | 16,090.00 | 16,090.00 | -0.25% | 33,169 |
| Dec 17, 2025 | 16,010.00 | 16,250.00 | 15,970.00 | 16,130.00 | 16,130.00 | 0.75% | 57,757 |
| Dec 16, 2025 | 15,570.00 | 16,060.00 | 15,570.00 | 16,010.00 | 16,010.00 | 3.29% | 31,047 |
| Dec 15, 2025 | 15,870.00 | 15,980.00 | 15,410.00 | 15,500.00 | 15,500.00 | -2.33% | 18,013 |
| Dec 14, 2025 | 16,010.00 | 16,180.00 | 15,700.00 | 15,870.00 | 15,870.00 | -0.87% | 7,708 |
| Dec 11, 2025 | 15,500.00 | 16,100.00 | 15,450.00 | 16,010.00 | 16,010.00 | 3.29% | 34,575 |
| Dec 10, 2025 | 15,710.00 | 15,870.00 | 15,390.00 | 15,500.00 | 15,500.00 | -1.34% | 11,051 |
| Dec 9, 2025 | 15,750.00 | 15,820.00 | 15,620.00 | 15,710.00 | 15,710.00 | -0.25% | 9,344 |
| Dec 8, 2025 | 15,540.00 | 15,790.00 | 15,540.00 | 15,750.00 | 15,750.00 | 0.51% | 17,521 |
| Dec 7, 2025 | 15,370.00 | 15,670.00 | 15,290.00 | 15,670.00 | 15,670.00 | 1.75% | 7,348 |
| Dec 4, 2025 | 15,500.00 | 15,640.00 | 15,090.00 | 15,400.00 | 15,400.00 | -0.65% | 26,978 |
| Dec 3, 2025 | 15,740.00 | 15,870.00 | 15,340.00 | 15,500.00 | 15,500.00 | -1.52% | 12,753 |
| Dec 2, 2025 | 15,870.00 | 15,870.00 | 15,600.00 | 15,740.00 | 15,740.00 | -0.82% | 10,566 |
| Dec 1, 2025 | 15,360.00 | 15,870.00 | 15,360.00 | 15,870.00 | 15,870.00 | 1.80% | 15,391 |
| Nov 30, 2025 | 15,280.00 | 15,670.00 | 15,180.00 | 15,590.00 | 15,590.00 | 2.03% | 15,740 |
| Nov 27, 2025 | 15,270.00 | 15,390.00 | 14,990.00 | 15,280.00 | 15,280.00 | 0.33% | 19,659 |
| Nov 26, 2025 | 15,230.00 | 15,470.00 | 15,110.00 | 15,230.00 | 15,230.00 | - | 16,986 |
| Nov 25, 2025 | 15,100.00 | 15,440.00 | 14,910.00 | 15,230.00 | 15,230.00 | 0.86% | 20,160 |
| Nov 24, 2025 | 15,090.00 | 15,340.00 | 14,920.00 | 15,100.00 | 15,100.00 | 0.53% | 27,085 |
| Nov 23, 2025 | 15,420.00 | 15,550.00 | 15,020.00 | 15,020.00 | 15,020.00 | -3.10% | 7,064 |
| Nov 20, 2025 | 15,800.00 | 15,960.00 | 15,300.00 | 15,500.00 | 15,500.00 | -1.90% | 20,893 |