Equital Ltd. (TLV:EQTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,080
-110 (-0.98%)
Jul 30, 2026, 5:27 PM IDT
Equital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 11,190.00 | 11,290.00 | 10,930.00 | 11,080.00 | - | -0.98% | 19,329 |
| Jul 29, 2026 | 11,480.00 | 11,520.00 | 11,160.00 | 11,190.00 | 11,190.00 | -2.53% | 20,422 |
| Jul 28, 2026 | 11,610.00 | 11,760.00 | 11,480.00 | 11,480.00 | 11,480.00 | -1.12% | 22,010 |
| Jul 27, 2026 | 11,800.00 | 11,920.00 | 11,610.00 | 11,610.00 | 11,610.00 | -1.02% | 25,246 |
| Jul 24, 2026 | 11,620.00 | 11,970.00 | 11,620.00 | 11,730.00 | 11,730.00 | -0.51% | 42,643 |
| Jul 22, 2026 | 11,630.00 | 11,930.00 | 11,450.00 | 11,790.00 | 11,790.00 | 2.08% | 35,506 |
| Jul 21, 2026 | 11,530.00 | 11,810.00 | 11,470.00 | 11,550.00 | 11,550.00 | 0.70% | 37,818 |
| Jul 20, 2026 | 11,540.00 | 11,570.00 | 11,340.00 | 11,470.00 | 11,470.00 | -0.61% | 22,290 |
| Jul 17, 2026 | 11,250.00 | 11,580.00 | 11,200.00 | 11,540.00 | 11,540.00 | 2.58% | 22,639 |
| Jul 16, 2026 | 11,510.00 | 11,580.00 | 11,120.00 | 11,250.00 | 11,250.00 | -2.26% | 24,616 |
| Jul 15, 2026 | 10,980.00 | 11,520.00 | 10,880.00 | 11,510.00 | 11,510.00 | 6.28% | 42,217 |
| Jul 14, 2026 | 11,000.00 | 11,130.00 | 10,760.00 | 10,830.00 | 10,830.00 | -1.55% | 24,604 |
| Jul 13, 2026 | 11,070.00 | 11,300.00 | 10,870.00 | 11,000.00 | 11,000.00 | -0.63% | 24,176 |
| Jul 10, 2026 | 11,070.00 | 11,180.00 | 11,020.00 | 11,070.00 | 11,070.00 | 0.18% | 14,141 |
| Jul 9, 2026 | 11,300.00 | 11,370.00 | 11,020.00 | 11,050.00 | 11,050.00 | -2.21% | 22,652 |
| Jul 8, 2026 | 11,390.00 | 11,400.00 | 11,130.00 | 11,300.00 | 11,300.00 | -0.79% | 22,994 |
| Jul 7, 2026 | 11,370.00 | 11,650.00 | 11,340.00 | 11,390.00 | 11,390.00 | 0.18% | 31,405 |
| Jul 6, 2026 | 11,140.00 | 11,510.00 | 11,130.00 | 11,370.00 | 11,370.00 | 2.16% | 30,898 |
| Jul 3, 2026 | 11,000.00 | 11,240.00 | 11,000.00 | 11,130.00 | 11,130.00 | 0.91% | 11,825 |
| Jul 2, 2026 | 10,670.00 | 11,030.00 | 10,670.00 | 11,030.00 | 11,030.00 | 2.32% | 29,644 |
| Jul 1, 2026 | 10,460.00 | 10,950.00 | 10,380.00 | 10,780.00 | 10,780.00 | 3.85% | 35,604 |
| Jun 30, 2026 | 10,780.00 | 10,780.00 | 10,310.00 | 10,380.00 | 10,380.00 | -1.52% | 28,659 |
| Jun 29, 2026 | 10,410.00 | 10,700.00 | 10,410.00 | 10,540.00 | 10,540.00 | 2.33% | 38,526 |
| Jun 26, 2026 | 10,410.00 | 10,450.00 | 10,270.00 | 10,300.00 | 10,300.00 | -1.62% | 21,090 |
| Jun 25, 2026 | 10,680.00 | 10,820.00 | 10,420.00 | 10,470.00 | 10,470.00 | -1.97% | 23,512 |
| Jun 24, 2026 | 10,810.00 | 10,940.00 | 10,680.00 | 10,680.00 | 10,680.00 | -1.20% | 32,787 |
| Jun 23, 2026 | 10,550.00 | 10,920.00 | 10,550.00 | 10,810.00 | 10,810.00 | 1.22% | 31,674 |
| Jun 22, 2026 | 10,900.00 | 10,920.00 | 10,680.00 | 10,680.00 | 10,680.00 | -2.02% | 35,098 |
| Jun 19, 2026 | 10,650.00 | 11,040.00 | 10,650.00 | 10,900.00 | 10,900.00 | 1.77% | 36,118 |
| Jun 18, 2026 | 10,430.00 | 10,790.00 | 10,370.00 | 10,710.00 | 10,710.00 | 2.68% | 52,039 |
| Jun 17, 2026 | 10,610.00 | 10,650.00 | 10,430.00 | 10,430.00 | 10,430.00 | -1.70% | 27,170 |
| Jun 16, 2026 | 10,360.00 | 10,720.00 | 10,160.00 | 10,610.00 | 10,610.00 | 2.02% | 32,460 |
| Jun 15, 2026 | 10,970.00 | 11,140.00 | 10,260.00 | 10,400.00 | 10,400.00 | -4.41% | 94,412 |
| Jun 12, 2026 | 10,690.00 | 10,890.00 | 10,650.00 | 10,880.00 | 10,880.00 | 1.87% | 42,313 |
| Jun 11, 2026 | 10,480.00 | 10,700.00 | 10,440.00 | 10,680.00 | 10,680.00 | 1.33% | 19,646 |
| Jun 10, 2026 | 10,480.00 | 10,580.00 | 10,420.00 | 10,540.00 | 10,540.00 | 0.29% | 27,585 |
| Jun 9, 2026 | 10,630.00 | 10,740.00 | 10,470.00 | 10,510.00 | 10,510.00 | -1.13% | 23,288 |
| Jun 8, 2026 | 10,680.00 | 10,840.00 | 10,500.00 | 10,630.00 | 10,630.00 | -2.39% | 34,983 |
| Jun 5, 2026 | 10,810.00 | 11,020.00 | 10,710.00 | 10,890.00 | 10,890.00 | - | 14,413 |
| Jun 4, 2026 | 11,180.00 | 11,200.00 | 10,790.00 | 10,890.00 | 10,890.00 | -2.59% | 26,132 |
| Jun 3, 2026 | 10,850.00 | 11,180.00 | 10,690.00 | 11,180.00 | 11,180.00 | 3.04% | 32,881 |
| Jun 2, 2026 | 11,100.00 | 11,220.00 | 10,800.00 | 10,850.00 | 10,850.00 | -2.25% | 37,553 |
| Jun 1, 2026 | 11,250.00 | 11,380.00 | 11,000.00 | 11,100.00 | 11,100.00 | -1.33% | 298,623 |
| 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 |