Hagag Europe Development Z.F. Ltd (TLV:HGGE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,048.00
-42.00 (-3.85%)
Sep 14, 2025, 3:49 PM IDT
TLV:HGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,140.00 | 1,140.00 | 1,030.00 | 1,090.00 | 1,090.00 | -0.64% | 191,263 |
| Sep 10, 2025 | 1,151.00 | 1,151.00 | 1,095.00 | 1,097.00 | 1,097.00 | -4.69% | 79,399 |
| Sep 9, 2025 | 1,154.00 | 1,154.00 | 1,091.00 | 1,151.00 | 1,151.00 | 1.41% | 294,789 |
| Sep 8, 2025 | 1,188.00 | 1,188.00 | 1,115.00 | 1,135.00 | 1,135.00 | -0.53% | 27,279 |
| Sep 7, 2025 | 1,190.00 | 1,190.00 | 1,097.00 | 1,141.00 | 1,141.00 | - | 91,392 |
| Sep 4, 2025 | 1,137.00 | 1,150.00 | 1,093.00 | 1,141.00 | 1,141.00 | 0.35% | 90,710 |
| Sep 3, 2025 | 1,223.00 | 1,230.00 | 1,117.00 | 1,137.00 | 1,137.00 | -2.40% | 56,594 |
| Sep 2, 2025 | 1,110.00 | 1,209.00 | 1,057.00 | 1,165.00 | 1,165.00 | 4.95% | 56,938 |
| Sep 1, 2025 | 1,124.00 | 1,159.00 | 1,075.00 | 1,110.00 | 1,110.00 | -1.25% | 65,851 |
| Aug 31, 2025 | 1,096.00 | 1,155.00 | 1,095.00 | 1,124.00 | 1,124.00 | 6.04% | 20,962 |
| Aug 28, 2025 | 1,080.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 6,346 |
| Aug 27, 2025 | 1,072.00 | 1,089.00 | 1,040.00 | 1,055.00 | 1,055.00 | -1.59% | 5,189 |
| Aug 26, 2025 | 1,073.00 | 1,097.00 | 1,026.00 | 1,072.00 | 1,072.00 | -0.09% | 18,696 |
| Aug 25, 2025 | 1,019.00 | 1,080.00 | 1,019.00 | 1,073.00 | 1,073.00 | 5.30% | 36,244 |
| Aug 24, 2025 | 1,019.00 | 1,019.00 | 1,018.00 | 1,019.00 | 1,019.00 | 0.39% | 299 |
| Aug 21, 2025 | 1,001.00 | 1,029.00 | 980.00 | 1,015.00 | 1,015.00 | 1.40% | 200 |
| Aug 20, 2025 | 995.60 | 1,032.00 | 995.60 | 1,001.00 | 1,001.00 | 0.54% | 5,503 |
| Aug 19, 2025 | 995.90 | 1,020.00 | 968.00 | 995.60 | 995.60 | -0.03% | 8,395 |
| Aug 18, 2025 | 995.90 | 996.00 | 995.90 | 995.90 | 995.90 | - | 155 |
| Aug 17, 2025 | 996.00 | 996.00 | 995.90 | 995.90 | 995.90 | 0.67% | 2,319 |
| Aug 14, 2025 | 938.10 | 996.00 | 938.10 | 989.30 | 989.30 | 5.46% | 10,978 |
| Aug 13, 2025 | 927.00 | 966.00 | 924.80 | 938.10 | 938.10 | 1.04% | 9,322 |
| Aug 12, 2025 | 914.90 | 930.00 | 890.50 | 928.40 | 928.40 | 1.48% | 12,573 |
| Aug 11, 2025 | 921.70 | 921.70 | 900.00 | 914.90 | 914.90 | -0.74% | 71 |
| Aug 10, 2025 | 920.00 | 929.90 | 912.90 | 921.70 | 921.70 | 0.18% | 1,690 |
| Aug 7, 2025 | 870.00 | 920.00 | 870.00 | 920.00 | 920.00 | 4.20% | 14,260 |
| Aug 6, 2025 | 897.90 | 897.90 | 870.00 | 882.90 | 882.90 | -1.67% | 3,253 |
| 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 |