Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,851.00
0.00 (0.00%)
At close: Jan 30, 2026

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,851.002,879.002,850.002,851.002,851.00-2,142
Jan 29, 20262,868.002,868.002,846.002,851.002,851.000.18%726
Jan 28, 20262,800.002,868.002,811.002,846.002,846.001.64%119
Jan 27, 20262,852.002,800.002,800.002,800.002,800.00-1.82%1,328
Jan 26, 20262,851.002,868.002,851.002,852.002,852.000.04%530
Jan 23, 20262,769.002,890.002,769.002,851.002,851.006.90%754
Jan 22, 20262,730.002,730.002,577.002,667.002,667.00-1.73%3,588
Jan 21, 20262,731.002,731.002,517.002,714.002,714.00-0.62%1,248
Jan 20, 20262,750.002,750.002,634.002,731.002,731.00-0.69%1,071
Jan 19, 20262,750.002,750.002,750.002,750.002,750.00-14
Jan 16, 20262,750.002,750.002,750.002,750.002,750.00-11
Jan 15, 20262,800.002,750.002,750.002,750.002,750.00-1.79%89
Jan 14, 20262,837.002,837.002,800.002,800.002,800.00-1.30%90
Jan 13, 20262,837.002,837.002,837.002,837.002,837.00-247
Jan 12, 20262,890.002,890.002,800.002,837.002,837.00-1.15%208
Jan 9, 20262,889.002,889.002,700.002,870.002,870.00-0.66%1,156
Jan 8, 20262,889.002,889.002,889.002,889.002,889.00-122
Jan 7, 20262,890.002,890.002,889.002,889.002,889.00-0.03%177
Jan 6, 20262,890.002,890.002,889.002,890.002,890.00-287
Jan 5, 20262,807.002,899.002,888.002,890.002,890.002.96%421
Jan 1, 20262,800.002,899.002,792.002,807.002,807.000.25%1,331
Dec 31, 20252,785.002,800.002,785.002,800.002,800.000.54%15,008
Dec 30, 20252,731.002,786.002,785.002,785.002,785.001.98%441
Dec 29, 20252,729.002,735.002,729.002,731.002,731.000.07%50
Dec 28, 20252,728.002,730.002,728.002,729.002,729.000.04%46
Dec 25, 20252,730.002,735.002,703.002,728.002,728.00-0.07%347
Dec 24, 20252,696.002,735.002,696.002,730.002,730.001.26%523
Dec 23, 20252,720.002,730.002,538.002,696.002,696.00-0.88%2,398
Dec 22, 20252,712.002,730.002,712.002,720.002,720.000.29%777
Dec 21, 20252,675.002,730.002,675.002,712.002,712.001.38%493
Dec 18, 20252,617.002,741.002,629.002,675.002,675.002.22%709
Dec 17, 20252,629.002,630.002,511.002,617.002,617.00-0.46%2,980
Dec 16, 20252,629.002,629.002,629.002,629.002,629.00-21
Dec 15, 20252,553.002,629.002,629.002,629.002,629.002.98%196
Dec 14, 20252,523.002,590.002,523.002,553.002,553.001.19%1,635
Dec 11, 20252,500.002,540.002,500.002,523.002,523.000.92%445
Dec 10, 20252,532.002,500.002,500.002,500.002,500.00-1.26%165
Dec 9, 20252,497.002,549.002,463.002,532.002,532.00-0.39%234
Dec 8, 20252,542.002,542.002,542.002,542.002,496.77-39
Dec 7, 20252,319.002,548.002,319.002,542.002,496.77-0.24%201
Dec 4, 20252,548.002,548.002,548.002,548.002,502.66-65
Dec 3, 20252,548.002,548.002,548.002,548.002,502.66-45
Dec 2, 20252,428.002,550.002,544.002,548.002,502.664.94%100
Dec 1, 20252,428.002,428.002,427.002,428.002,384.80-258
Nov 30, 20252,428.002,428.002,427.002,428.002,384.80-392
Nov 27, 20252,440.002,440.002,386.002,428.002,384.80-0.49%384
Nov 26, 20252,441.002,441.002,422.002,440.002,396.59-0.04%5,796
Nov 25, 20252,451.002,449.002,440.002,441.002,397.57-0.41%5,004
Nov 24, 20252,529.002,510.002,391.002,451.002,407.39-3.08%391
Nov 23, 20252,539.002,437.002,437.002,529.002,484.00-0.39%8