ETGA Group Ltd (TLV:ETGA)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,022.00
-18.00 (-0.88%)
Sep 10, 2026, 5:24 PM IDT
ETGA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2,042.00 | 2,200.00 | 2,021.00 | 2,040.00 | 2,040.00 | -0.10% | 18,648 |
| Sep 9, 2026 | 2,026.00 | 2,130.00 | 1,932.00 | 2,042.00 | 2,042.00 | 0.79% | 205,028 |
| Sep 8, 2026 | 2,056.00 | 2,112.00 | 2,000.00 | 2,026.00 | 2,026.00 | -1.46% | 68,301 |
| Sep 7, 2026 | 2,029.00 | 2,098.00 | 2,008.00 | 2,056.00 | 2,056.00 | 1.33% | 6,962 |
| Sep 4, 2026 | 2,002.00 | 2,186.00 | 2,010.00 | 2,029.00 | 2,029.00 | 1.35% | 96,577 |
| Sep 3, 2026 | 1,954.00 | 2,010.00 | 1,964.00 | 2,002.00 | 2,002.00 | 2.46% | 96,712 |
| Sep 2, 2026 | 1,996.00 | 2,010.00 | 1,929.00 | 1,954.00 | 1,954.00 | -2.10% | 16,726 |
| Sep 1, 2026 | 2,003.00 | 2,023.00 | 1,925.00 | 1,996.00 | 1,996.00 | -0.35% | 861 |
| Aug 31, 2026 | 2,005.00 | 2,100.00 | 1,999.00 | 2,003.00 | 2,003.00 | -0.10% | 26,806 |
| Aug 28, 2026 | 1,954.00 | 2,024.00 | 1,931.00 | 2,005.00 | 2,005.00 | 2.61% | 4,471 |
| Aug 27, 2026 | 2,100.00 | 2,100.00 | 1,956.00 | 1,999.00 | 1,953.92 | -0.94% | 11,104 |
| Aug 26, 2026 | 1,999.00 | 2,102.00 | 1,956.00 | 2,018.00 | 1,972.49 | 0.95% | 867 |
| Aug 25, 2026 | 2,002.00 | 2,002.00 | 1,928.00 | 1,999.00 | 1,953.92 | -0.15% | 4,971 |
| Aug 24, 2026 | 2,005.00 | 2,125.00 | 1,928.00 | 2,002.00 | 1,956.85 | -0.15% | 2,519 |
| Aug 21, 2026 | 2,058.00 | 2,160.00 | 1,980.00 | 2,005.00 | 1,959.79 | -2.58% | 53,013 |
| Aug 20, 2026 | 2,200.00 | 2,202.00 | 2,029.00 | 2,058.00 | 2,011.59 | -1.95% | 106,144 |
| Aug 19, 2026 | 2,095.00 | 2,190.00 | 2,056.00 | 2,099.00 | 2,051.67 | 0.19% | 25,128 |
| Aug 18, 2026 | 2,119.00 | 2,234.00 | 2,056.00 | 2,095.00 | 2,047.76 | -1.09% | 5,575 |
| Aug 17, 2026 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,070.24 | - | 1,031 |
| Aug 14, 2026 | 2,120.00 | 2,120.00 | 2,099.00 | 2,118.00 | 2,070.24 | 0.47% | 687 |
| Aug 13, 2026 | 2,120.00 | 2,120.00 | 2,031.00 | 2,108.00 | 2,060.46 | 2.73% | 2,183 |
| Aug 12, 2026 | 2,060.00 | 2,060.00 | 2,011.00 | 2,052.00 | 2,005.73 | 2.09% | 1,453 |
| Aug 11, 2026 | 2,048.00 | 2,118.00 | 2,000.00 | 2,010.00 | 1,964.67 | -1.86% | 2,387 |
| Aug 10, 2026 | 2,101.00 | 2,249.00 | 2,000.00 | 2,048.00 | 2,001.82 | -2.52% | 2,523 |
| Aug 7, 2026 | 2,124.00 | 2,249.00 | 2,024.00 | 2,101.00 | 2,053.62 | -1.08% | 139 |
| Aug 6, 2026 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | 2,076.10 | - | 10,539 |
| Aug 5, 2026 | 2,134.00 | 2,188.00 | 2,092.00 | 2,124.00 | 2,076.10 | -0.47% | 463 |
| Aug 4, 2026 | 2,134.00 | 2,134.00 | 2,134.00 | 2,134.00 | 2,085.88 | - | 351 |
| Aug 3, 2026 | 2,150.00 | 2,270.00 | 2,064.00 | 2,134.00 | 2,085.88 | -0.74% | 18,579 |
| Jul 31, 2026 | 1,999.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,101.52 | 7.55% | 2,990 |
| Jul 30, 2026 | 1,999.00 | 2,000.00 | 1,990.00 | 1,999.00 | 1,953.92 | - | 20,972 |
| Jul 29, 2026 | 2,031.00 | 2,050.00 | 1,999.00 | 1,999.00 | 1,953.92 | -1.58% | 140,464 |
| Jul 28, 2026 | 2,028.00 | 2,150.00 | 2,008.00 | 2,031.00 | 1,985.20 | 0.15% | 60,542 |
| Jul 27, 2026 | 2,138.00 | 2,149.00 | 2,000.00 | 2,028.00 | 1,982.27 | -5.14% | 172,305 |
| Jul 24, 2026 | 2,200.00 | 2,200.00 | 2,048.00 | 2,138.00 | 2,089.79 | 1.18% | 732 |
| Jul 22, 2026 | 2,156.00 | 2,222.00 | 2,089.00 | 2,113.00 | 2,065.35 | -1.99% | 1,252 |
| Jul 21, 2026 | 2,130.00 | 2,195.00 | 2,119.00 | 2,156.00 | 2,107.38 | 1.22% | 407 |
| Jul 20, 2026 | 2,168.00 | 2,240.00 | 2,117.00 | 2,130.00 | 2,081.97 | -1.75% | 8,920 |
| Jul 17, 2026 | 2,088.00 | 2,210.00 | 2,000.00 | 2,168.00 | 2,119.11 | 3.83% | 6,509 |
| Jul 16, 2026 | 2,072.00 | 2,200.00 | 2,065.00 | 2,088.00 | 2,040.91 | 0.77% | 995 |
| Jul 15, 2026 | 2,117.00 | 2,120.00 | 2,018.00 | 2,072.00 | 2,025.28 | -2.13% | 3,921 |
| Jul 14, 2026 | 2,165.00 | 2,121.00 | 2,052.00 | 2,117.00 | 2,069.26 | -2.22% | 387 |
| Jul 13, 2026 | 2,201.00 | 2,201.00 | 2,118.00 | 2,165.00 | 2,116.18 | -1.64% | 3,720 |
| Jul 10, 2026 | 2,322.00 | 2,430.00 | 2,189.00 | 2,201.00 | 2,151.37 | -5.21% | 3,467 |
| Jul 9, 2026 | 2,198.00 | 2,333.00 | 2,198.00 | 2,322.00 | 2,269.64 | 5.98% | 1,277 |
| Jul 8, 2026 | 2,312.00 | 2,280.00 | 2,168.00 | 2,191.00 | 2,141.59 | -5.23% | 11,549 |
| Jul 7, 2026 | 2,352.00 | 2,399.00 | 2,200.00 | 2,312.00 | 2,259.86 | -1.70% | 12,623 |
| Jul 6, 2026 | 2,399.00 | 2,395.00 | 2,229.00 | 2,352.00 | 2,298.96 | -1.96% | 6,756 |
| Jul 3, 2026 | 2,348.00 | 2,399.00 | 2,399.00 | 2,399.00 | 2,344.90 | 2.17% | 459 |
| Jul 2, 2026 | 2,409.00 | 2,409.00 | 2,280.00 | 2,348.00 | 2,295.05 | -2.53% | 515 |