Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,119.00
-31.00 (-1.44%)
Aug 3, 2026, 4:55 PM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261,999.002,150.002,100.002,150.002,150.007.55%2,990
Jul 30, 20261,999.002,000.001,990.001,999.001,999.00-20,972
Jul 29, 20262,031.002,050.001,999.001,999.001,999.00-1.58%140,464
Jul 28, 20262,028.002,150.002,008.002,031.002,031.000.15%60,542
Jul 27, 20262,138.002,149.002,000.002,028.002,028.00-5.14%172,305
Jul 24, 20262,200.002,200.002,048.002,138.002,138.001.18%732
Jul 22, 20262,156.002,222.002,089.002,113.002,113.00-1.99%1,252
Jul 21, 20262,130.002,195.002,119.002,156.002,156.001.22%407
Jul 20, 20262,168.002,240.002,117.002,130.002,130.00-1.75%8,920
Jul 17, 20262,088.002,210.002,000.002,168.002,168.003.83%6,509
Jul 16, 20262,072.002,200.002,065.002,088.002,088.000.77%995
Jul 15, 20262,117.002,120.002,018.002,072.002,072.00-2.13%3,921
Jul 14, 20262,165.002,121.002,052.002,117.002,117.00-2.22%387
Jul 13, 20262,201.002,201.002,118.002,165.002,165.00-1.64%3,720
Jul 10, 20262,322.002,430.002,189.002,201.002,201.00-5.21%3,467
Jul 9, 20262,198.002,333.002,198.002,322.002,322.005.98%1,277
Jul 8, 20262,312.002,280.002,168.002,191.002,191.00-5.23%11,549
Jul 7, 20262,352.002,399.002,200.002,312.002,312.00-1.70%12,623
Jul 6, 20262,399.002,395.002,229.002,352.002,352.00-1.96%6,756
Jul 3, 20262,348.002,399.002,399.002,399.002,399.002.17%459
Jul 2, 20262,409.002,409.002,280.002,348.002,348.00-2.53%515
Jul 1, 20262,332.002,416.002,332.002,409.002,409.003.30%117
Jun 30, 20262,274.002,362.002,228.002,332.002,332.002.55%1,466
Jun 29, 20262,266.002,359.002,153.002,274.002,274.000.35%401
Jun 26, 20262,188.002,358.002,152.002,266.002,266.003.56%2,617
Jun 25, 20262,132.002,250.002,132.002,188.002,188.002.63%1,202
Jun 24, 20262,200.002,200.002,088.002,132.002,132.00-0.98%4,934
Jun 23, 20262,230.002,380.002,103.002,153.002,153.00-3.19%22,674
Jun 22, 20262,232.002,384.002,143.002,224.002,224.00-0.36%11,805
Jun 19, 20262,287.002,400.002,200.002,232.002,232.00-2.40%7,264
Jun 18, 20262,332.002,332.002,216.002,287.002,287.00-1.93%736
Jun 17, 20262,393.002,393.002,222.002,332.002,332.00-2.55%841
Jun 16, 20262,497.002,527.002,200.002,393.002,393.00-4.16%4,251
Jun 15, 20262,518.002,518.002,420.002,497.002,497.00-0.83%831
Jun 12, 20262,518.002,518.002,518.002,518.002,518.00-6
Jun 11, 20262,467.002,554.002,348.002,518.002,518.002.07%1,016
Jun 10, 20262,479.002,549.002,386.002,467.002,467.00-0.48%742
Jun 9, 20262,555.002,517.002,425.002,479.002,479.00-2.97%191
Jun 8, 20262,574.002,565.002,414.002,555.002,555.00-0.73%957
Jun 5, 20262,590.002,630.002,590.002,619.002,573.831.12%137
Jun 4, 20262,590.002,590.002,590.002,590.002,545.33-518
Jun 3, 20262,570.002,690.002,569.002,590.002,545.330.78%2,015
Jun 2, 20262,677.002,751.002,501.002,570.002,525.68-4.00%2,558
Jun 1, 20262,712.002,712.002,645.002,677.002,630.83-1.29%1,707
May 29, 20262,724.002,798.002,694.002,712.002,665.23-0.44%840
May 28, 20262,708.002,798.002,701.002,724.002,677.020.59%928
May 27, 20262,696.002,783.002,657.002,708.002,661.300.45%857
May 26, 20262,751.002,730.002,609.002,696.002,649.50-2.00%1,570
May 25, 20262,799.002,795.002,656.002,751.002,703.55-1.71%986
May 20, 20262,784.002,799.002,799.002,799.002,750.730.54%300