Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,808.00
-6.00 (-0.21%)
Apr 3, 2026, 1:44 PM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,819.002,819.002,763.002,814.002,814.00-0.18%7,572
Mar 30, 20262,777.002,819.002,819.002,819.002,819.001.51%1,064
Mar 27, 20262,749.002,777.002,777.002,777.002,777.001.02%111
Mar 26, 20262,742.002,784.002,742.002,749.002,749.000.26%1,604
Mar 25, 20262,742.002,770.002,739.002,742.002,742.00-4,308
Mar 24, 20262,781.002,808.002,668.002,742.002,742.00-1.40%95
Mar 23, 20262,794.002,781.002,710.002,781.002,781.00-0.47%4,479
Mar 20, 20262,794.002,794.002,794.002,794.002,794.00-162
Mar 19, 20262,824.002,824.002,765.002,794.002,794.001.05%143
Mar 18, 20262,600.002,799.002,600.002,765.002,765.00-1.21%479
Mar 17, 20262,813.002,813.002,705.002,799.002,799.00-0.50%588
Mar 16, 20262,813.002,813.002,813.002,813.002,813.00-396
Mar 13, 20262,791.002,819.002,808.002,813.002,813.000.79%160
Mar 12, 20262,797.002,791.002,685.002,791.002,791.00-0.21%5
Mar 11, 20262,805.002,803.002,592.002,797.002,797.00-0.29%4,469
Mar 10, 20262,805.002,805.002,805.002,805.002,805.00-1
Mar 9, 20262,805.002,805.002,805.002,805.002,805.00-960
Mar 6, 20262,797.002,824.002,796.002,805.002,805.000.29%1,037
Mar 5, 20262,798.002,797.002,797.002,797.002,797.00-0.04%447
Mar 4, 20262,798.002,798.002,798.002,798.002,798.00-119
Mar 2, 20262,809.002,800.002,780.002,798.002,798.00-0.39%1,527
Feb 27, 20262,809.002,809.002,809.002,809.002,809.00-200
Feb 26, 20262,809.002,809.002,809.002,809.002,809.00-2
Feb 25, 20262,814.002,813.002,787.002,809.002,809.00-0.18%2,905
Feb 24, 20262,787.002,883.002,787.002,814.002,814.00-2.29%3,043
Feb 23, 20262,889.002,880.002,879.002,880.002,880.00-0.31%2,284
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