Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,549.00
+48.00 (1.92%)
Nov 6, 2025, 5:24 PM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20252,501.002,549.002,446.002,549.002,549.001.92%4,708
Nov 5, 20252,501.002,501.002,501.002,501.002,501.00-91
Nov 4, 20252,538.002,538.002,500.002,501.002,501.00-1.46%137
Nov 3, 20252,478.002,555.002,452.002,538.002,538.002.42%590
Nov 2, 20252,448.002,555.002,447.002,478.002,478.001.23%1,314
Oct 30, 20252,448.002,448.002,448.002,448.002,448.00-33
Oct 29, 20252,320.002,449.002,320.002,448.002,448.005.52%2,016
Oct 28, 20252,301.002,323.002,301.002,320.002,320.000.83%2,200
Oct 27, 20252,449.002,449.002,301.002,301.002,301.00-6.04%1,755
Oct 26, 20252,449.002,449.002,449.002,449.002,449.00-36
Oct 23, 20252,449.002,449.002,449.002,449.002,449.00-63
Oct 22, 20252,450.002,450.002,449.002,449.002,449.00-0.04%112
Oct 21, 20252,458.002,480.002,340.002,450.002,450.00-0.33%934
Oct 20, 20252,459.002,459.002,457.002,458.002,458.00-0.04%828
Oct 19, 20252,480.002,480.002,400.002,459.002,459.00-0.85%1,598
Oct 16, 20252,391.002,485.002,387.002,480.002,480.003.72%12,711
Oct 15, 20252,348.002,401.002,348.002,391.002,391.001.83%1,254
Oct 12, 20252,297.002,379.002,284.002,348.002,348.002.22%1,100
Oct 9, 20252,252.002,300.002,252.002,297.002,297.002.00%581
Oct 8, 20252,204.002,300.002,204.002,252.002,252.002.18%503
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