Equital Ltd. (TLV:EQTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,320
+600 (4.72%)
Mar 31, 2026, 5:24 PM IDT
Equital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 12,720.00 | 13,310.00 | 12,710.00 | 13,170.00 | - | 3.54% | 32,540 |
| Mar 30, 2026 | 13,300.00 | 13,300.00 | 12,650.00 | 12,720.00 | 12,720.00 | -3.27% | 77,984 |
| Mar 27, 2026 | 13,180.00 | 13,480.00 | 13,070.00 | 13,150.00 | 13,150.00 | -1.05% | 48,208 |
| Mar 26, 2026 | 13,330.00 | 13,370.00 | 13,180.00 | 13,290.00 | 13,290.00 | -0.30% | 34,340 |
| Mar 25, 2026 | 13,480.00 | 13,510.00 | 13,160.00 | 13,330.00 | 13,330.00 | - | 34,156 |
| Mar 24, 2026 | 13,420.00 | 13,520.00 | 13,240.00 | 13,330.00 | 13,330.00 | -0.67% | 33,466 |
| Mar 23, 2026 | 13,540.00 | 14,020.00 | 13,320.00 | 13,420.00 | 13,420.00 | -1.61% | 62,812 |
| Mar 20, 2026 | 13,450.00 | 13,690.00 | 13,380.00 | 13,640.00 | 13,640.00 | 1.41% | 26,743 |
| Mar 19, 2026 | 13,510.00 | 13,510.00 | 12,970.00 | 13,450.00 | 13,450.00 | -0.44% | 81,825 |
| Mar 18, 2026 | 13,130.00 | 13,550.00 | 13,050.00 | 13,510.00 | 13,510.00 | 3.92% | 57,123 |
| Mar 17, 2026 | 13,430.00 | 13,680.00 | 12,960.00 | 13,000.00 | 13,000.00 | -3.20% | 282,455 |
| Mar 16, 2026 | 13,150.00 | 13,670.00 | 13,100.00 | 13,430.00 | 13,430.00 | 2.13% | 66,127 |
| Mar 13, 2026 | 13,690.00 | 13,800.00 | 13,150.00 | 13,150.00 | 13,150.00 | -3.94% | 277,287 |
| Mar 12, 2026 | 14,000.00 | 14,170.00 | 13,610.00 | 13,690.00 | 13,690.00 | -2.21% | 53,400 |
| Mar 11, 2026 | 14,330.00 | 14,420.00 | 13,810.00 | 14,000.00 | 14,000.00 | -2.10% | 79,921 |
| Mar 10, 2026 | 14,840.00 | 15,080.00 | 14,210.00 | 14,300.00 | 14,300.00 | -3.64% | 103,848 |
| Mar 9, 2026 | 14,820.00 | 15,140.00 | 14,540.00 | 14,840.00 | 14,840.00 | -0.80% | 55,632 |
| Mar 6, 2026 | 14,890.00 | 15,080.00 | 14,660.00 | 14,960.00 | 14,960.00 | 1.08% | 21,003 |
| Mar 5, 2026 | 14,750.00 | 15,050.00 | 14,560.00 | 14,800.00 | 14,800.00 | 0.34% | 102,082 |
| Mar 4, 2026 | 15,090.00 | 15,090.00 | 14,660.00 | 14,750.00 | 14,750.00 | -0.27% | 62,030 |
| Mar 2, 2026 | 14,510.00 | 15,470.00 | 14,510.00 | 14,790.00 | 14,790.00 | 2.64% | 127,306 |
| Feb 27, 2026 | 14,300.00 | 14,580.00 | 13,880.00 | 14,410.00 | 14,410.00 | 0.28% | 51,397 |
| Feb 26, 2026 | 14,490.00 | 14,810.00 | 14,220.00 | 14,370.00 | 14,370.00 | -0.83% | 28,691 |
| Feb 25, 2026 | 14,850.00 | 14,850.00 | 14,330.00 | 14,490.00 | 14,490.00 | -0.96% | 39,122 |
| Feb 24, 2026 | 15,150.00 | 15,160.00 | 14,600.00 | 14,630.00 | 14,630.00 | -3.43% | 18,237 |
| Feb 23, 2026 | 15,390.00 | 15,390.00 | 14,950.00 | 15,150.00 | 15,150.00 | -1.56% | 12,007 |
| Feb 20, 2026 | 15,220.00 | 15,470.00 | 15,080.00 | 15,390.00 | 15,390.00 | 1.92% | 18,691 |
| Feb 19, 2026 | 15,180.00 | 15,280.00 | 14,970.00 | 15,100.00 | 15,100.00 | -0.53% | 16,449 |
| Feb 18, 2026 | 15,340.00 | 15,530.00 | 14,870.00 | 15,180.00 | 15,180.00 | -1.04% | 43,040 |
| Feb 17, 2026 | 15,530.00 | 15,880.00 | 15,200.00 | 15,340.00 | 15,340.00 | -1.22% | 14,829 |
| Feb 16, 2026 | 15,790.00 | 15,920.00 | 15,430.00 | 15,530.00 | 15,530.00 | -0.45% | 20,291 |
| Feb 13, 2026 | 15,790.00 | 15,790.00 | 15,440.00 | 15,600.00 | 15,600.00 | 0.06% | 7,273 |
| Feb 12, 2026 | 15,320.00 | 15,760.00 | 15,210.00 | 15,590.00 | 15,590.00 | 1.76% | 30,506 |
| Feb 11, 2026 | 15,640.00 | 15,810.00 | 15,320.00 | 15,320.00 | 15,320.00 | -2.05% | 17,766 |
| Feb 10, 2026 | 15,350.00 | 15,810.00 | 15,230.00 | 15,640.00 | 15,640.00 | 1.89% | 17,059 |
| Feb 9, 2026 | 15,290.00 | 15,580.00 | 15,180.00 | 15,350.00 | 15,350.00 | 1.39% | 22,209 |
| Feb 6, 2026 | 15,090.00 | 15,280.00 | 15,000.00 | 15,140.00 | 15,140.00 | 0.33% | 11,059 |
| Feb 5, 2026 | 15,100.00 | 15,200.00 | 14,900.00 | 15,090.00 | 15,090.00 | -0.07% | 155,451 |
| Feb 4, 2026 | 15,180.00 | 15,280.00 | 14,980.00 | 15,100.00 | 15,100.00 | -0.53% | 12,922 |
| Feb 3, 2026 | 15,040.00 | 15,340.00 | 14,990.00 | 15,180.00 | 15,180.00 | 0.93% | 27,603 |
| Feb 2, 2026 | 14,440.00 | 15,040.00 | 14,280.00 | 15,040.00 | 15,040.00 | 3.37% | 22,621 |
| Jan 30, 2026 | 14,610.00 | 14,860.00 | 14,500.00 | 14,550.00 | 14,550.00 | -0.41% | 64,351 |
| Jan 29, 2026 | 15,000.00 | 15,210.00 | 14,600.00 | 14,610.00 | 14,610.00 | -3.44% | 30,859 |
| 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 |