Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,255.00
-22.00 (-0.97%)
Oct 23, 2026, 1:44 PM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,277.002,316.002,255.002,255.002,255.00-0.97%495
Oct 22, 20262,257.002,315.002,257.002,277.002,277.000.89%416
Oct 21, 20262,274.002,277.002,185.002,257.002,257.00-0.75%541
Oct 20, 20262,314.002,322.002,200.002,274.002,274.00-1.73%1,645
Oct 19, 20262,316.002,314.002,314.002,314.002,314.00-0.09%111
Oct 16, 20262,281.002,320.002,281.002,316.002,316.002.03%868
Oct 15, 20262,292.002,270.002,270.002,270.002,270.00-0.96%757
Oct 14, 20262,281.002,323.002,281.002,292.002,292.002.00%828
Oct 13, 20262,281.002,281.002,169.002,247.002,247.00-1.49%4,357
Oct 12, 20262,281.002,281.002,281.002,281.002,281.00-12
Oct 8, 20262,225.002,281.002,281.002,281.002,281.002.52%101
Oct 7, 20262,232.002,225.002,225.002,225.002,225.00-0.31%200
Oct 6, 20262,222.002,240.002,221.002,232.002,232.000.45%339
Oct 5, 20262,242.002,242.002,202.002,222.002,222.00-0.89%1,086
Oct 1, 20262,212.002,284.002,209.002,242.002,242.001.36%542
Sep 30, 20262,215.002,215.002,172.002,212.002,212.001.94%3,307
Sep 29, 20262,157.002,172.002,139.002,170.002,170.000.60%2,207
Sep 28, 20262,148.002,200.002,122.002,157.002,157.000.42%1,029
Sep 24, 20262,153.002,198.002,057.002,148.002,148.00-0.23%10,541
Sep 23, 20262,195.002,221.002,126.002,153.002,153.00-1.91%6,845
Sep 22, 20262,113.002,239.002,115.002,195.002,195.003.88%6,441
Sep 17, 20262,115.002,130.002,065.002,113.002,113.001.15%12,046
Sep 16, 20262,077.002,160.002,014.002,089.002,089.000.58%15,552
Sep 15, 20262,063.002,200.002,052.002,077.002,077.000.68%3,330
Sep 14, 20262,100.002,106.002,001.002,063.002,063.001.13%4,038
Sep 10, 20262,042.002,200.002,021.002,040.002,040.00-0.10%18,648
Sep 9, 20262,026.002,130.001,932.002,042.002,042.000.79%205,028
Sep 8, 20262,056.002,112.002,000.002,026.002,026.00-1.46%68,301
Sep 7, 20262,029.002,098.002,008.002,056.002,056.001.33%6,962
Sep 4, 20262,002.002,186.002,010.002,029.002,029.001.35%96,577
Sep 3, 20261,954.002,010.001,964.002,002.002,002.002.46%96,712
Sep 2, 20261,996.002,010.001,929.001,954.001,954.00-2.10%16,726
Sep 1, 20262,003.002,023.001,925.001,996.001,996.00-0.35%861
Aug 31, 20262,005.002,100.001,999.002,003.002,003.00-0.10%26,806
Aug 28, 20261,954.002,024.001,931.002,005.002,005.002.61%4,471
Aug 27, 20262,100.002,100.001,956.001,999.001,953.92-0.94%11,104
Aug 26, 20261,999.002,102.001,956.002,018.001,972.490.95%867
Aug 25, 20262,002.002,002.001,928.001,999.001,953.92-0.15%4,971
Aug 24, 20262,005.002,125.001,928.002,002.001,956.85-0.15%2,519
Aug 21, 20262,058.002,160.001,980.002,005.001,959.79-2.58%53,013
Aug 20, 20262,200.002,202.002,029.002,058.002,011.59-1.95%106,144
Aug 19, 20262,095.002,190.002,056.002,099.002,051.670.19%25,128
Aug 18, 20262,119.002,234.002,056.002,095.002,047.76-1.09%5,575
Aug 17, 20262,118.002,118.002,118.002,118.002,070.24-1,031
Aug 14, 20262,120.002,120.002,099.002,118.002,070.240.47%687
Aug 13, 20262,120.002,120.002,031.002,108.002,060.462.73%2,183
Aug 12, 20262,060.002,060.002,011.002,052.002,005.732.09%1,453
Aug 11, 20262,048.002,118.002,000.002,010.001,964.67-1.86%2,387
Aug 10, 20262,101.002,249.002,000.002,048.002,001.82-2.52%2,523
Aug 7, 20262,124.002,249.002,024.002,101.002,053.62-1.08%139