Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,209.00
-3.00 (-0.14%)
Oct 1, 2026, 2:24 PM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20262,124.002,124.002,124.002,124.002,076.10-10,539
Aug 5, 20262,134.002,188.002,092.002,124.002,076.10-0.47%463
Aug 4, 20262,134.002,134.002,134.002,134.002,085.88-351
Aug 3, 20262,150.002,270.002,064.002,134.002,085.88-0.74%18,579
Jul 31, 20261,999.002,150.002,100.002,150.002,101.527.55%2,990
Jul 30, 20261,999.002,000.001,990.001,999.001,953.92-20,972
Jul 29, 20262,031.002,050.001,999.001,999.001,953.92-1.58%140,464
Jul 28, 20262,028.002,150.002,008.002,031.001,985.200.15%60,542
Jul 27, 20262,138.002,149.002,000.002,028.001,982.27-5.14%172,305
Jul 24, 20262,200.002,200.002,048.002,138.002,089.791.18%732
Jul 22, 20262,156.002,222.002,089.002,113.002,065.35-1.99%1,252
Jul 21, 20262,130.002,195.002,119.002,156.002,107.381.22%407
Jul 20, 20262,168.002,240.002,117.002,130.002,081.97-1.75%8,920
Jul 17, 20262,088.002,210.002,000.002,168.002,119.113.83%6,509