Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,204.00
-5.00 (-0.23%)
Oct 5, 2025, 3:49 PM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20252,209.002,250.002,196.002,204.002,204.00-0.23%6,458
Sep 30, 20252,280.002,280.002,199.002,209.002,209.000.41%1,870
Sep 29, 20252,208.002,208.002,199.002,200.002,200.00-0.36%511
Sep 28, 20252,197.002,289.002,197.002,208.002,208.000.50%1,037
Sep 25, 20252,178.002,220.002,178.002,197.002,197.000.87%1,076
Sep 21, 20252,250.002,274.002,160.002,178.002,178.00-0.91%12,627
Sep 18, 20252,205.002,220.002,138.002,198.002,198.00-0.32%2,358
Sep 17, 20252,215.002,215.002,200.002,205.002,205.00-0.45%312
Sep 16, 20252,205.002,215.002,205.002,215.002,215.000.45%407
Sep 15, 20252,196.002,219.002,196.002,205.002,205.000.41%618
Sep 14, 20252,200.002,200.002,127.002,196.002,196.00-0.18%5
Sep 11, 20252,200.002,200.002,200.002,200.002,200.00-37
Sep 10, 20252,200.002,200.002,200.002,200.002,200.00-60
Sep 9, 20252,174.002,200.002,174.002,200.002,200.001.20%230
Sep 8, 20252,180.002,200.002,101.002,174.002,174.00-0.28%494
Sep 7, 20252,180.002,180.002,180.002,180.002,180.00-19
Sep 4, 20252,171.002,180.002,171.002,180.002,180.000.41%221
Sep 3, 20252,147.002,178.002,147.002,171.002,171.001.12%165
Sep 2, 20252,191.002,191.002,103.002,147.002,147.00-2.01%910
Sep 1, 20252,180.002,200.002,165.002,191.002,191.000.50%309
Aug 31, 20252,180.002,180.002,180.002,180.002,180.00-121
Aug 28, 20252,179.002,180.002,179.002,180.002,180.000.05%62
Aug 27, 20252,153.002,180.002,153.002,179.002,179.00-0.46%168
Aug 26, 20252,210.002,210.002,123.002,189.002,152.82-0.95%1,501
Aug 25, 20252,207.002,248.002,207.002,210.002,173.470.14%649
Aug 24, 20252,200.002,239.002,197.002,207.002,170.520.32%820
Aug 21, 20252,168.002,250.002,149.002,200.002,163.631.48%2,283
Aug 20, 20252,248.002,248.002,136.002,168.002,132.16-3.56%68
Aug 19, 20252,248.002,248.002,248.002,248.002,210.84-21
Aug 18, 20252,248.002,249.002,244.002,248.002,210.84-3,399
Aug 17, 20252,167.002,249.002,167.002,248.002,210.843.74%456
Aug 14, 20252,102.002,234.002,102.002,167.002,131.183.09%718
Aug 13, 20252,177.002,177.002,060.002,102.002,067.25-3.45%928
Aug 12, 20252,180.002,180.002,163.002,177.002,141.010.65%87
Aug 11, 20252,163.002,163.002,163.002,163.002,127.25-51
Aug 10, 20252,180.002,180.002,059.002,163.002,127.252.51%1,632
Aug 7, 20252,255.002,300.002,110.002,110.002,075.12-6.43%12,353
Aug 6, 20252,275.002,275.002,180.002,255.002,217.73-0.88%815
Aug 5, 20252,338.002,338.002,275.002,275.002,237.39-2.69%501
Aug 4, 20252,257.002,378.002,251.002,338.002,299.353.59%389
Jul 31, 20252,240.002,300.002,231.002,257.002,219.690.76%492
Jul 30, 20252,195.002,299.002,195.002,240.002,202.972.05%1,051
Jul 29, 20252,192.002,199.002,190.002,195.002,158.720.14%4,760
Jul 28, 20252,192.002,192.002,192.002,192.002,155.77-138
Jul 27, 20252,194.002,194.002,189.002,192.002,155.77-0.09%604
Jul 24, 20252,194.002,194.002,194.002,194.002,157.73-275
Jul 23, 20252,194.002,194.002,193.002,194.002,157.73-302
Jul 22, 20252,182.002,197.002,174.002,194.002,157.730.55%579
Jul 21, 20252,191.002,199.002,180.002,182.002,145.930.51%439
Jul 20, 20252,134.002,199.002,111.002,171.002,135.111.73%286