Group 107 Ltd (TLV:G107)
Israel · Delayed Price · Currency is ILS · Price in ILA 144.60
-11.70 (-7.49%)
Aug 5, 2025, 5:24 PM IDT
Group 107 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 164.00 | 164.00 | 141.90 | 144.60 | 144.60 | -7.49% | 92,501 |
| Aug 4, 2025 | 166.60 | 168.30 | 154.00 | 156.30 | 156.30 | -6.18% | 116,625 |
| Jul 31, 2025 | 151.00 | 168.80 | 151.00 | 166.60 | 166.60 | 10.33% | 203,539 |
| Jul 30, 2025 | 160.20 | 160.20 | 148.00 | 151.00 | 151.00 | -5.74% | 83,666 |
| Jul 29, 2025 | 169.40 | 173.40 | 156.90 | 160.20 | 160.20 | -5.43% | 46,909 |
| Jul 28, 2025 | 170.20 | 177.00 | 160.00 | 169.40 | 169.40 | -0.47% | 172,490 |
| Jul 27, 2025 | 169.20 | 177.00 | 163.40 | 170.20 | 170.20 | 4.16% | 363,738 |
| Jul 24, 2025 | 154.00 | 166.00 | 152.00 | 163.40 | 163.40 | 12.53% | 421,657 |
| Jul 23, 2025 | 136.00 | 148.00 | 135.00 | 145.20 | 145.20 | 6.45% | 247,993 |
| Jul 22, 2025 | 136.00 | 138.50 | 133.00 | 136.40 | 136.40 | -1.52% | 170,533 |
| Jul 21, 2025 | 142.20 | 142.20 | 131.00 | 138.50 | 138.50 | -2.60% | 270,326 |
| Jul 20, 2025 | 153.20 | 160.00 | 133.90 | 142.20 | 142.20 | -7.18% | 810,795 |
| Jul 17, 2025 | 157.40 | 163.80 | 151.00 | 153.20 | 153.20 | -2.67% | 75,521 |
| Jul 16, 2025 | 156.90 | 159.90 | 147.00 | 157.40 | 157.40 | 0.32% | 159,515 |
| Jul 15, 2025 | 165.10 | 169.60 | 155.00 | 156.90 | 156.90 | -4.97% | 226,006 |
| Jul 14, 2025 | 170.30 | 174.00 | 162.00 | 165.10 | 165.10 | -3.05% | 234,984 |
| Jul 13, 2025 | 182.50 | 182.50 | 166.00 | 170.30 | 170.30 | -6.02% | 130,350 |
| Jul 10, 2025 | 186.50 | 190.90 | 175.30 | 181.20 | 181.20 | -0.22% | 484,487 |
| Jul 9, 2025 | 161.50 | 184.50 | 159.00 | 181.60 | 181.60 | 12.45% | 1,210,375 |
| Jul 8, 2025 | 161.90 | 162.00 | 155.00 | 161.50 | 161.50 | -0.25% | 127,462 |
| Jul 7, 2025 | 164.00 | 172.90 | 155.00 | 161.90 | 161.90 | -1.10% | 373,336 |
| Jul 6, 2025 | 169.00 | 178.00 | 157.00 | 163.70 | 163.70 | 2.38% | 673,528 |
| Jul 3, 2025 | 137.00 | 163.00 | 137.00 | 159.90 | 159.90 | 17.92% | 1,166,043 |
| Jul 2, 2025 | 130.60 | 139.50 | 130.00 | 135.60 | 135.60 | 3.83% | 243,756 |
| Jul 1, 2025 | 134.60 | 135.00 | 120.00 | 130.60 | 130.60 | -2.97% | 229,590 |
| Jun 30, 2025 | 132.00 | 141.90 | 131.10 | 134.60 | 134.60 | -1.46% | 37,721 |
| Jun 29, 2025 | 139.00 | 142.80 | 126.00 | 136.60 | 136.60 | 1.04% | 195,123 |
| Jun 26, 2025 | 134.90 | 140.00 | 132.00 | 135.20 | 135.20 | 2.42% | 107,270 |
| Jun 25, 2025 | 129.20 | 138.80 | 123.30 | 132.00 | 132.00 | 2.17% | 180,497 |
| Jun 24, 2025 | 121.00 | 130.00 | 118.00 | 129.20 | 129.20 | 6.78% | 88,464 |
| Jun 23, 2025 | 124.90 | 128.40 | 119.00 | 121.00 | 121.00 | -3.12% | 36,900 |
| Jun 22, 2025 | 127.30 | 135.50 | 122.50 | 124.90 | 124.90 | -1.89% | 64,948 |
| Jun 19, 2025 | 135.00 | 135.00 | 126.80 | 127.30 | 127.30 | -3.49% | 62,947 |
| Jun 18, 2025 | 137.00 | 137.00 | 128.30 | 131.90 | 131.90 | 0.84% | 82,205 |
| Jun 17, 2025 | 125.80 | 136.80 | 125.80 | 130.80 | 130.80 | 3.97% | 340,146 |
| Jun 16, 2025 | 122.90 | 131.50 | 119.00 | 125.80 | 125.80 | 2.36% | 299,907 |
| Jun 15, 2025 | 121.10 | 130.00 | 116.10 | 122.90 | 122.90 | -2.31% | 209,432 |
| Jun 12, 2025 | 136.10 | 136.10 | 121.10 | 125.80 | 125.80 | -7.57% | 352,244 |
| Jun 11, 2025 | 137.00 | 140.00 | 121.10 | 136.10 | 136.10 | 4.05% | 559,950 |
| Jun 10, 2025 | 144.00 | 151.00 | 124.90 | 130.80 | 130.80 | -0.61% | 1,663,185 |
| Jun 9, 2025 | 85.90 | 144.90 | 85.90 | 131.60 | 131.60 | 58.94% | 2,385,191 |
| Jun 8, 2025 | 68.00 | 94.80 | 68.00 | 82.80 | 82.80 | 29.17% | 852,062 |
| Jun 5, 2025 | 68.90 | 68.90 | 59.20 | 64.10 | 64.10 | 2.56% | 22,765 |
| Jun 4, 2025 | 61.60 | 65.00 | 61.60 | 62.50 | 62.50 | 1.46% | 810 |
| Jun 3, 2025 | 61.80 | 61.80 | 60.20 | 61.60 | 61.60 | -0.32% | 381 |
| May 29, 2025 | 60.40 | 66.50 | 60.40 | 61.80 | 61.80 | 2.32% | 72,451 |
| May 28, 2025 | 60.00 | 61.00 | 60.00 | 60.40 | 60.40 | -0.49% | 25,000 |
| May 27, 2025 | 60.50 | 61.00 | 60.00 | 60.70 | 60.70 | 0.33% | 1,639 |
| May 26, 2025 | 58.90 | 61.30 | 58.90 | 60.50 | 60.50 | 2.72% | 3,654 |
| May 25, 2025 | 58.10 | 59.00 | 58.10 | 58.90 | 58.90 | 1.38% | 4,000 |