Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,675.00
+58.00 (2.22%)
At close: Dec 18, 2025

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20252,539.002,539.002,539.002,539.002,493.82-25
Nov 19, 20252,543.002,539.002,539.002,539.002,493.82-0.16%563
Nov 18, 20252,543.002,543.002,543.002,543.002,497.75-15
Nov 17, 20252,543.002,543.002,543.002,543.002,497.75-1
Nov 16, 20252,543.002,543.002,543.002,543.002,497.75-154
Nov 13, 20252,512.002,554.002,512.002,543.002,497.751.23%342
Nov 12, 20252,499.002,554.002,499.002,512.002,467.300.52%522
Nov 11, 20252,499.002,499.002,499.002,499.002,454.54-132
Nov 10, 20252,479.002,554.002,478.002,499.002,454.540.81%300
Nov 9, 20252,549.002,537.002,446.002,479.002,434.89-2.75%633
Nov 6, 20252,501.002,549.002,446.002,549.002,503.651.92%4,708
Nov 5, 20252,501.002,501.002,501.002,501.002,456.50-91
Nov 4, 20252,538.002,538.002,500.002,501.002,456.50-1.46%137
Nov 3, 20252,478.002,555.002,452.002,538.002,492.842.42%590
Nov 2, 20252,448.002,555.002,447.002,478.002,433.911.23%1,314
Oct 30, 20252,448.002,448.002,448.002,448.002,404.44-33
Oct 29, 20252,320.002,449.002,320.002,448.002,404.445.52%2,016
Oct 28, 20252,301.002,323.002,320.002,320.002,278.720.83%2,200
Oct 27, 20252,449.002,301.002,301.002,301.002,260.06-6.04%1,755
Oct 26, 20252,449.002,449.002,449.002,449.002,405.43-36
Oct 23, 20252,449.002,449.002,449.002,449.002,405.43-63
Oct 22, 20252,450.002,449.002,449.002,449.002,405.43-0.04%112
Oct 21, 20252,458.002,480.002,340.002,450.002,406.41-0.33%934
Oct 20, 20252,459.002,459.002,457.002,458.002,414.27-0.04%828
Oct 19, 20252,480.002,460.002,400.002,459.002,415.25-0.85%1,598
Oct 16, 20252,391.002,485.002,387.002,480.002,435.873.72%12,711
Oct 15, 20252,348.002,401.002,348.002,391.002,348.461.83%1,254
Oct 12, 20252,297.002,379.002,284.002,348.002,306.222.22%1,100
Oct 9, 20252,252.002,300.002,252.002,297.002,256.132.00%581
Oct 8, 20252,204.002,300.002,204.002,252.002,211.932.18%503