Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,889.00
+1.00 (0.03%)
Feb 20, 2026, 1:44 PM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,888.002,898.002,880.002,889.002,889.000.03%40
Feb 19, 20262,894.002,890.002,822.002,888.002,888.00-0.21%1,124
Feb 18, 20262,887.002,895.002,890.002,894.002,894.000.24%99
Feb 17, 20262,872.002,900.002,830.002,887.002,887.000.52%425
Feb 16, 20262,899.002,899.002,830.002,872.002,872.00-0.93%1,368
Feb 13, 20262,899.002,899.002,899.002,899.002,899.002.22%104
Feb 12, 20262,850.002,899.002,746.002,836.002,836.00-0.49%385
Feb 11, 20262,783.002,850.002,850.002,850.002,850.002.41%655
Feb 10, 20262,729.002,900.002,724.002,783.002,783.001.98%168
Feb 9, 20262,733.002,733.002,697.002,729.002,729.00-0.15%238
Feb 6, 20262,733.002,733.002,732.002,733.002,733.00-1,519
Feb 5, 20262,877.002,733.002,733.002,733.002,733.00-5.01%1,512
Feb 4, 20262,848.002,877.002,877.002,877.002,877.001.02%1,625
Feb 3, 20262,881.002,897.002,765.002,848.002,848.00-1.15%155
Feb 2, 20262,851.002,899.002,848.002,881.002,881.001.05%868
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