Hagag Europe Development Z.F. Ltd (TLV:HGGE)
Israel · Delayed Price · Currency is ILS · Price in ILA 866.00
+18.10 (2.13%)
Aug 5, 2025, 4:10 PM IDT
TLV:HGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 847.90 | 931.10 | 847.90 | 897.90 | 897.90 | 5.90% | 1,421 |
| Aug 4, 2025 | 799.30 | 948.00 | 799.30 | 847.90 | 847.90 | 6.08% | 5,269 |
| Jul 31, 2025 | 800.00 | 800.30 | 796.00 | 799.30 | 799.30 | -2.37% | 25,588 |
| Jul 30, 2025 | 823.90 | 823.90 | 800.00 | 818.70 | 818.70 | -0.63% | 930 |
| Jul 29, 2025 | 836.50 | 836.50 | 800.10 | 823.90 | 823.90 | -1.51% | 8,542 |
| Jul 28, 2025 | 829.30 | 838.00 | 805.00 | 836.50 | 836.50 | 0.87% | 1,062 |
| Jul 27, 2025 | 810.10 | 837.70 | 776.00 | 829.30 | 829.30 | 2.37% | 285 |
| Jul 24, 2025 | 810.00 | 814.00 | 810.00 | 810.10 | 810.10 | 0.01% | 1,400 |
| Jul 23, 2025 | 790.60 | 810.00 | 790.60 | 810.00 | 810.00 | 2.45% | 7,025 |
| Jul 22, 2025 | 786.10 | 817.80 | 785.90 | 790.60 | 790.60 | 5.11% | 4,630 |
| Jul 21, 2025 | 742.30 | 764.90 | 739.50 | 752.20 | 752.20 | 1.72% | 5,542 |
| Jul 20, 2025 | 742.30 | 779.00 | 737.70 | 739.50 | 739.50 | -0.38% | 6,186 |
| Jul 17, 2025 | 733.50 | 750.00 | 732.10 | 742.30 | 742.30 | 1.20% | 1,305 |
| Jul 16, 2025 | 745.10 | 809.90 | 720.50 | 733.50 | 733.50 | -1.56% | 43,895 |
| Jul 15, 2025 | 739.40 | 779.70 | 735.20 | 745.10 | 745.10 | 0.77% | 69,876 |
| Jul 14, 2025 | 748.80 | 759.90 | 735.30 | 739.40 | 739.40 | -7.58% | 17,792 |
| Jul 13, 2025 | 843.00 | 843.00 | 799.50 | 800.00 | 800.00 | 5.61% | 56,489 |
| Jul 10, 2025 | 797.30 | 797.30 | 756.00 | 757.50 | 757.50 | -0.34% | 8,307 |
| Jul 9, 2025 | 845.00 | 845.00 | 739.10 | 760.10 | 760.10 | -10.05% | 13,477 |
| Jul 8, 2025 | 818.00 | 845.00 | 818.00 | 845.00 | 845.00 | 3.30% | 388 |
| Jul 7, 2025 | 820.00 | 820.00 | 818.00 | 818.00 | 818.00 | -0.24% | 900 |
| Jul 6, 2025 | 753.40 | 820.00 | 753.40 | 820.00 | 820.00 | 8.84% | 2,026 |
| Jul 3, 2025 | 771.00 | 771.00 | 750.00 | 753.40 | 753.40 | -2.28% | 4,907 |
| Jul 2, 2025 | 768.70 | 837.00 | 768.60 | 771.00 | 771.00 | 0.30% | 3,174 |
| Jul 1, 2025 | 770.00 | 770.70 | 732.30 | 768.70 | 768.70 | -0.17% | 2,054 |
| Jun 30, 2025 | 770.00 | 770.00 | 769.90 | 770.00 | 770.00 | - | 481 |
| Jun 29, 2025 | 792.00 | 792.00 | 769.90 | 770.00 | 770.00 | -2.78% | 268 |
| Jun 26, 2025 | 790.20 | 792.00 | 790.20 | 792.00 | 792.00 | 0.23% | 428 |
| Jun 25, 2025 | 766.40 | 810.00 | 766.40 | 790.20 | 790.20 | 3.11% | 60,490 |
| Jun 24, 2025 | 763.30 | 830.00 | 763.30 | 766.40 | 766.40 | 0.41% | 2,987 |
| Jun 23, 2025 | 750.20 | 765.00 | 750.20 | 763.30 | 763.30 | 1.75% | 818 |
| Jun 22, 2025 | 751.00 | 751.00 | 750.00 | 750.20 | 750.20 | -0.11% | 1,042 |
| Jun 19, 2025 | 751.00 | 762.00 | 751.00 | 751.00 | 751.00 | - | 4,518 |
| Jun 18, 2025 | 737.30 | 751.10 | 737.30 | 751.00 | 751.00 | 1.86% | 1,251 |
| Jun 17, 2025 | 731.20 | 750.00 | 731.20 | 737.30 | 737.30 | 0.83% | 1,250 |
| Jun 16, 2025 | 701.70 | 750.10 | 701.70 | 731.20 | 731.20 | 4.20% | 15,320 |
| Jun 15, 2025 | 700.00 | 723.20 | 700.00 | 701.70 | 701.70 | -2.97% | 389 |
| Jun 12, 2025 | 713.60 | 728.00 | 660.10 | 723.20 | 723.20 | 1.35% | 273 |
| Jun 11, 2025 | 707.90 | 728.00 | 707.70 | 713.60 | 713.60 | 0.81% | 534 |
| Jun 10, 2025 | 707.90 | 707.90 | 707.90 | 707.90 | 707.90 | - | 58 |
| Jun 9, 2025 | 716.00 | 716.00 | 700.00 | 707.90 | 707.90 | -1.13% | 14,589 |
| Jun 8, 2025 | 725.90 | 728.00 | 706.00 | 716.00 | 716.00 | -1.36% | 13,593 |
| Jun 5, 2025 | 706.00 | 728.00 | 706.00 | 725.90 | 725.90 | -0.37% | 546 |
| Jun 4, 2025 | 731.20 | 731.20 | 706.00 | 728.60 | 728.60 | -0.36% | 28 |
| Jun 3, 2025 | 726.00 | 738.00 | 720.00 | 731.20 | 731.20 | -0.52% | 58,752 |
| May 29, 2025 | 747.70 | 747.70 | 706.00 | 735.00 | 735.00 | -1.70% | 27,740 |
| May 28, 2025 | 791.10 | 862.00 | 697.90 | 747.70 | 747.70 | -5.49% | 29,661 |
| May 27, 2025 | 900.00 | 900.00 | 700.10 | 791.10 | 791.10 | -0.88% | 6,969 |
| May 26, 2025 | 719.70 | 800.00 | 719.70 | 798.10 | 798.10 | 10.89% | 1,039 |
| May 25, 2025 | 708.60 | 720.00 | 708.60 | 719.70 | 719.70 | 1.57% | 1,229 |