Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,210.00
+3.00 (0.14%)
Aug 25, 2025, 3:15 PM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252,207.002,248.002,127.002,210.002,210.000.14%396
Aug 24, 20252,200.002,239.002,197.002,207.002,207.000.32%820
Aug 21, 20252,168.002,250.002,149.002,200.002,200.001.48%2,283
Aug 20, 20252,248.002,248.002,136.002,168.002,168.00-3.56%68
Aug 19, 20252,248.002,248.002,248.002,248.002,248.00-21
Aug 18, 20252,248.002,249.002,244.002,248.002,248.00-3,399
Aug 17, 20252,167.002,249.002,167.002,248.002,248.003.74%456
Aug 14, 20252,102.002,234.002,102.002,167.002,167.003.09%718
Aug 13, 20252,177.002,177.002,060.002,102.002,102.00-3.45%928
Aug 12, 20252,180.002,180.002,163.002,177.002,177.000.65%87
Aug 11, 20252,163.002,163.002,163.002,163.002,163.00-51
Aug 10, 20252,180.002,180.002,059.002,163.002,163.002.51%1,632
Aug 7, 20252,255.002,300.002,110.002,110.002,110.00-6.43%12,353
Aug 6, 20252,275.002,275.002,180.002,255.002,255.00-0.88%815
Aug 5, 20252,338.002,338.002,275.002,275.002,275.00-2.69%501
Aug 4, 20252,257.002,378.002,251.002,338.002,338.003.59%389
Jul 31, 20252,240.002,300.002,231.002,257.002,257.000.76%492
Jul 30, 20252,195.002,299.002,195.002,240.002,240.002.05%1,051
Jul 29, 20252,192.002,199.002,190.002,195.002,195.000.14%4,760
Jul 28, 20252,192.002,192.002,192.002,192.002,192.00-138
Jul 27, 20252,194.002,194.002,189.002,192.002,192.00-0.09%604
Jul 24, 20252,194.002,194.002,194.002,194.002,194.00-275
Jul 23, 20252,194.002,194.002,193.002,194.002,194.00-302
Jul 22, 20252,182.002,197.002,174.002,194.002,194.000.55%579
Jul 21, 20252,191.002,199.002,180.002,182.002,182.000.51%439
Jul 20, 20252,134.002,199.002,111.002,171.002,171.001.73%286
Jul 17, 20252,098.002,191.002,098.002,134.002,134.001.72%911
Jul 16, 20252,070.002,099.002,070.002,098.002,098.001.35%835
Jul 15, 20252,099.002,099.002,070.002,070.002,070.00-1.38%112
Jul 14, 20252,100.002,100.002,098.002,099.002,099.00-0.05%5,323
Jul 13, 20252,081.002,100.002,081.002,100.002,100.000.91%125
Jul 10, 20252,042.002,098.002,042.002,081.002,081.001.91%695
Jul 9, 20252,093.002,099.002,030.002,042.002,042.00-2.44%4,437
Jul 8, 20252,000.002,098.002,000.002,093.002,093.004.65%522
Jul 7, 20251,983.002,050.001,960.002,000.002,000.000.86%31,088
Jul 6, 20252,029.002,100.001,930.001,983.001,983.00-2.27%4,561
Jul 3, 20252,098.002,100.001,960.002,029.002,029.00-3.29%3,842
Jul 2, 20252,118.002,118.002,098.002,098.002,098.00-0.94%306
Jul 1, 20252,106.002,168.002,100.002,118.002,118.000.57%5,698
Jun 30, 20252,056.002,110.002,056.002,106.002,106.002.43%831
Jun 29, 20252,120.002,120.002,029.002,056.002,056.000.34%362
Jun 26, 20252,030.002,113.002,010.002,049.002,049.000.94%1,478
Jun 25, 20252,112.002,112.002,022.002,030.002,030.00-3.88%4,817
Jun 24, 20252,109.002,119.002,109.002,112.002,112.000.14%720
Jun 23, 20252,040.002,109.002,040.002,109.002,109.003.38%725
Jun 22, 20252,030.002,120.002,030.002,040.002,040.000.49%1,339
Jun 19, 20252,081.002,081.002,030.002,030.002,030.00-2.45%427
Jun 18, 20252,031.002,120.002,030.002,081.002,081.002.46%762
Jun 17, 20252,120.002,120.002,030.002,031.002,031.00-4.20%705
Jun 16, 20252,055.002,120.002,055.002,120.002,120.003.16%420