Skip to main content
logo
ETGA Group Ltd (TLV:ETGA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,005.00
-53.00 (-2.58%)
Aug 21, 2026, 1:46 PM IDT

ETGA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,058.002,160.001,980.002,005.002,005.00-2.58%53,013
Aug 20, 20262,200.002,202.002,029.002,058.002,058.00-1.95%106,144
Aug 19, 20262,095.002,190.002,056.002,099.002,099.000.19%25,128
Aug 18, 20262,119.002,234.002,056.002,095.002,095.00-1.09%5,575
Aug 17, 20262,118.002,118.002,118.002,118.002,118.00-1,031
Aug 14, 20262,120.002,120.002,099.002,118.002,118.000.47%687
Aug 13, 20262,120.002,120.002,031.002,108.002,108.002.73%2,183
Aug 12, 20262,060.002,060.002,011.002,052.002,052.002.09%1,453
Aug 11, 20262,048.002,118.002,000.002,010.002,010.00-1.86%2,387
Aug 10, 20262,101.002,249.002,000.002,048.002,048.00-2.52%2,523
Aug 7, 20262,124.002,249.002,024.002,101.002,101.00-1.08%139
Aug 6, 20262,124.002,124.002,124.002,124.002,124.00-10,539
Aug 5, 20262,134.002,188.002,092.002,124.002,124.00-0.47%463
Aug 4, 20262,134.002,134.002,134.002,134.002,134.00-351
Aug 3, 20262,150.002,270.002,064.002,134.002,134.00-0.74%18,579
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