Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,590.00
+20.00 (0.78%)
Jun 3, 2026, 5:24 PM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,570.002,690.002,569.002,590.002,590.000.78%2,015
Jun 2, 20262,677.002,751.002,501.002,570.002,570.00-4.00%2,558
Jun 1, 20262,712.002,712.002,645.002,677.002,677.00-1.29%1,707
May 29, 20262,724.002,798.002,694.002,712.002,712.00-0.44%840
May 28, 20262,708.002,798.002,701.002,724.002,724.000.59%928
May 27, 20262,696.002,783.002,657.002,708.002,708.000.45%857
May 26, 20262,751.002,730.002,609.002,696.002,696.00-2.00%1,570
May 25, 20262,799.002,795.002,656.002,751.002,751.00-1.71%986
May 20, 20262,784.002,799.002,799.002,799.002,799.000.54%300
May 19, 20262,663.002,799.002,663.002,784.002,784.004.54%175
May 18, 20262,667.002,665.002,618.002,663.002,663.00-0.15%3,023
May 15, 20262,732.002,722.002,505.002,667.002,667.00-2.38%1,101
May 14, 20262,714.002,799.002,602.002,732.002,732.000.66%199
May 13, 20262,677.002,799.002,674.002,714.002,714.001.38%791
May 12, 20262,688.002,685.002,550.002,677.002,677.00-0.41%13,459
May 11, 20262,639.002,700.002,556.002,688.002,688.001.86%2,100
May 8, 20262,586.002,650.002,586.002,639.002,639.002.05%747
May 7, 20262,582.002,699.002,581.002,586.002,586.000.15%3,454
May 6, 20262,685.002,674.002,455.002,582.002,582.00-3.84%1,731
May 5, 20262,699.002,699.002,640.002,685.002,685.00-0.30%243
May 4, 20262,650.002,750.002,650.002,693.002,693.001.62%412
May 1, 20262,578.002,650.002,650.002,650.002,650.002.79%514
Apr 30, 20262,606.002,630.002,465.002,578.002,578.00-1.07%4,012
Apr 29, 20262,630.002,630.002,573.002,606.002,606.001.28%632
Apr 28, 20262,546.002,628.002,400.002,573.002,573.001.06%2,106
Apr 27, 20262,703.002,677.002,469.002,546.002,546.00-5.81%8,430
Apr 24, 20262,804.002,779.002,604.002,703.002,703.00-3.60%6,693
Apr 23, 20262,804.002,804.002,804.002,804.002,804.00-1,041
Apr 20, 20262,816.002,880.002,779.002,804.002,804.00-0.43%438
Apr 17, 20262,816.002,816.002,816.002,816.002,816.00-898
Apr 16, 20262,816.002,816.002,816.002,816.002,816.00-1,402
Apr 15, 20262,817.002,816.002,815.002,816.002,816.00-0.05%1,253
Apr 14, 20262,890.002,888.002,849.002,858.002,817.35-1.11%1,935
Apr 13, 20262,874.002,890.002,890.002,890.002,848.890.56%587
Apr 10, 20262,874.002,874.002,874.002,874.002,833.122.02%1,557
Apr 9, 20262,871.002,871.002,813.002,817.002,776.930.11%2,395
Apr 6, 20262,808.002,900.002,808.002,814.002,773.970.21%1,574
Apr 3, 20262,814.002,814.002,787.002,808.002,768.06-0.21%2,893
Mar 31, 20262,819.002,819.002,763.002,814.002,773.97-0.18%7,572
Mar 30, 20262,777.002,819.002,819.002,819.002,778.901.51%1,064
Mar 27, 20262,749.002,777.002,777.002,777.002,737.501.02%111
Mar 26, 20262,742.002,784.002,742.002,749.002,709.900.26%1,604
Mar 25, 20262,742.002,770.002,739.002,742.002,703.00-4,308
Mar 24, 20262,781.002,808.002,668.002,742.002,703.00-1.40%95
Mar 23, 20262,794.002,781.002,710.002,781.002,741.44-0.47%4,479
Mar 20, 20262,794.002,794.002,794.002,794.002,754.26-162
Mar 19, 20262,824.002,824.002,765.002,794.002,754.261.05%143
Mar 18, 20262,600.002,799.002,600.002,765.002,725.67-1.21%479
Mar 17, 20262,813.002,813.002,705.002,799.002,759.19-0.50%588
Mar 16, 20262,813.002,813.002,813.002,813.002,772.99-396