Equital Ltd. (TLV:EQTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,250
+100 (0.90%)
May 29, 2026, 1:49 PM IDT
Equital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11,160.00 | 11,360.00 | 11,070.00 | 11,250.00 | 11,250.00 | 0.90% | 43,744 |
| May 28, 2026 | 11,550.00 | 11,550.00 | 11,030.00 | 11,150.00 | 11,150.00 | -2.53% | 34,676 |
| May 27, 2026 | 11,510.00 | 11,690.00 | 11,340.00 | 11,440.00 | 11,440.00 | -0.61% | 29,784 |
| May 26, 2026 | 12,030.00 | 12,050.00 | 11,430.00 | 11,510.00 | 11,510.00 | -5.11% | 56,244 |
| May 25, 2026 | 11,840.00 | 12,240.00 | 11,840.00 | 12,130.00 | 12,130.00 | 3.23% | 33,554 |
| May 20, 2026 | 11,820.00 | 11,880.00 | 11,530.00 | 11,750.00 | 11,750.00 | -0.59% | 19,098 |
| May 19, 2026 | 11,600.00 | 11,910.00 | 11,600.00 | 11,820.00 | 11,820.00 | 1.72% | 29,803 |
| May 18, 2026 | 11,650.00 | 11,870.00 | 11,490.00 | 11,620.00 | 11,620.00 | -0.77% | 35,129 |
| May 15, 2026 | 11,790.00 | 12,080.00 | 11,610.00 | 11,710.00 | 11,710.00 | -1.51% | 36,673 |
| May 14, 2026 | 12,230.00 | 12,280.00 | 11,830.00 | 11,890.00 | 11,890.00 | -2.22% | 40,137 |
| May 13, 2026 | 12,510.00 | 12,690.00 | 12,080.00 | 12,160.00 | 12,160.00 | -2.49% | 33,892 |
| May 12, 2026 | 12,510.00 | 12,540.00 | 12,200.00 | 12,470.00 | 12,470.00 | -0.08% | 37,104 |
| May 11, 2026 | 12,640.00 | 12,910.00 | 12,400.00 | 12,480.00 | 12,480.00 | -0.95% | 76,475 |
| May 8, 2026 | 12,620.00 | 12,790.00 | 12,430.00 | 12,600.00 | 12,600.00 | 0.80% | 82,330 |
| May 7, 2026 | 13,360.00 | 13,470.00 | 12,500.00 | 12,500.00 | 12,500.00 | -5.66% | 1,068,102 |
| May 6, 2026 | 13,340.00 | 13,580.00 | 13,110.00 | 13,250.00 | 13,250.00 | -0.30% | 43,442 |
| May 5, 2026 | 12,830.00 | 13,360.00 | 12,830.00 | 13,290.00 | 13,290.00 | 2.55% | 24,016 |
| May 4, 2026 | 12,880.00 | 13,070.00 | 12,730.00 | 12,960.00 | 12,960.00 | 0.62% | 32,693 |
| May 1, 2026 | 12,690.00 | 13,060.00 | 12,660.00 | 12,880.00 | 12,880.00 | 1.50% | 12,984 |
| Apr 30, 2026 | 12,720.00 | 12,940.00 | 12,620.00 | 12,690.00 | 12,690.00 | -0.24% | 37,150 |
| Apr 29, 2026 | 12,790.00 | 12,980.00 | 12,710.00 | 12,720.00 | 12,720.00 | -0.55% | 59,083 |
| Apr 28, 2026 | 12,830.00 | 13,050.00 | 12,670.00 | 12,790.00 | 12,790.00 | -0.31% | 25,090 |
| Apr 27, 2026 | 12,980.00 | 13,090.00 | 12,800.00 | 12,830.00 | 12,830.00 | -0.93% | 18,866 |
| Apr 24, 2026 | 12,990.00 | 13,250.00 | 12,880.00 | 12,950.00 | 12,950.00 | -1.60% | 32,157 |
| Apr 23, 2026 | 13,010.00 | 13,340.00 | 12,940.00 | 13,160.00 | 13,160.00 | 1.15% | 20,041 |
| Apr 20, 2026 | 13,000.00 | 13,200.00 | 12,850.00 | 13,010.00 | 13,010.00 | -1.36% | 30,423 |
| Apr 17, 2026 | 12,790.00 | 13,230.00 | 12,790.00 | 13,190.00 | 13,190.00 | 2.97% | 25,341 |
| Apr 16, 2026 | 13,080.00 | 13,130.00 | 12,810.00 | 12,810.00 | 12,810.00 | -2.36% | 70,207 |
| Apr 15, 2026 | 13,300.00 | 13,410.00 | 13,060.00 | 13,120.00 | 13,120.00 | -1.43% | 25,508 |
| Apr 14, 2026 | 13,420.00 | 13,660.00 | 13,310.00 | 13,310.00 | 13,310.00 | -0.82% | 88,874 |
| Apr 13, 2026 | 13,340.00 | 13,490.00 | 13,340.00 | 13,420.00 | 13,420.00 | -1.03% | 19,494 |
| Apr 10, 2026 | 13,350.00 | 13,650.00 | 13,300.00 | 13,560.00 | 13,560.00 | 1.04% | 37,475 |
| Apr 9, 2026 | 13,770.00 | 13,800.00 | 13,320.00 | 13,420.00 | 13,420.00 | -1.25% | 44,907 |
| Apr 6, 2026 | 13,400.00 | 13,770.00 | 13,400.00 | 13,590.00 | 13,590.00 | - | 17,714 |
| Apr 3, 2026 | 13,390.00 | 13,680.00 | 13,140.00 | 13,590.00 | 13,590.00 | 2.03% | 20,065 |
| Mar 31, 2026 | 12,720.00 | 13,320.00 | 12,710.00 | 13,320.00 | 13,320.00 | 4.72% | 58,590 |
| 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 |