Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,153.00
-71.00 (-3.19%)
Jun 23, 2026, 5:24 PM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 20262,663.002,799.002,663.002,784.002,735.984.54%175
May 18, 20262,667.002,665.002,618.002,663.002,617.07-0.15%3,023
May 15, 20262,732.002,722.002,505.002,667.002,621.00-2.38%1,101
May 14, 20262,714.002,799.002,602.002,732.002,684.880.66%199
May 13, 20262,677.002,799.002,674.002,714.002,667.191.38%791
May 12, 20262,688.002,685.002,550.002,677.002,630.83-0.41%13,459
May 11, 20262,639.002,700.002,556.002,688.002,641.641.86%2,100
May 8, 20262,586.002,650.002,586.002,639.002,593.492.05%747
May 7, 20262,582.002,699.002,581.002,586.002,541.400.15%3,454
May 6, 20262,685.002,674.002,455.002,582.002,537.47-3.84%1,731
May 5, 20262,699.002,699.002,640.002,685.002,638.69-0.30%243
May 4, 20262,650.002,750.002,650.002,693.002,646.551.62%412
May 1, 20262,578.002,650.002,650.002,650.002,604.302.79%514
Apr 30, 20262,606.002,630.002,465.002,578.002,533.54-1.07%4,012
Apr 29, 20262,630.002,630.002,573.002,606.002,561.051.28%632
Apr 28, 20262,546.002,628.002,400.002,573.002,528.621.06%2,106
Apr 27, 20262,703.002,677.002,469.002,546.002,502.09-5.81%8,430
Apr 24, 20262,804.002,779.002,604.002,703.002,656.38-3.60%6,693
Apr 23, 20262,804.002,804.002,804.002,804.002,755.64-1,041
Apr 20, 20262,816.002,880.002,779.002,804.002,755.64-0.43%438
Apr 17, 20262,816.002,816.002,816.002,816.002,767.43-898
Apr 16, 20262,816.002,816.002,816.002,816.002,767.43-1,402
Apr 15, 20262,817.002,816.002,815.002,816.002,767.43-0.05%1,253
Apr 14, 20262,890.002,888.002,849.002,858.002,768.76-1.11%1,935
Apr 13, 20262,874.002,890.002,890.002,890.002,799.760.56%587
Apr 10, 20262,874.002,874.002,874.002,874.002,784.262.02%1,557
Apr 9, 20262,871.002,871.002,813.002,817.002,729.040.11%2,395