Hagag Europe Development Z.F. Ltd (TLV:HGGE)
Israel · Delayed Price · Currency is ILS · Price in ILA 908.00
+14.00 (1.57%)
Nov 9, 2025, 11:11 AM IDT
TLV:HGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 890.30 | 945.00 | 877.20 | 894.00 | 894.00 | 0.42% | 295,211 |
| Nov 5, 2025 | 894.00 | 911.70 | 860.00 | 890.30 | 890.30 | -0.41% | 37,135 |
| Nov 4, 2025 | 940.00 | 949.80 | 894.00 | 894.00 | 894.00 | -0.02% | 25,707 |
| Nov 3, 2025 | 887.00 | 949.90 | 887.00 | 894.20 | 894.20 | 0.81% | 33,750 |
| Nov 2, 2025 | 900.00 | 900.00 | 873.50 | 887.00 | 887.00 | 1.55% | 8,827 |
| Oct 30, 2025 | 878.00 | 909.00 | 845.60 | 873.50 | 873.50 | 3.30% | 57,229 |
| Oct 29, 2025 | 845.00 | 880.00 | 840.00 | 845.60 | 845.60 | 1.92% | 10,008 |
| Oct 28, 2025 | 804.70 | 849.90 | 804.70 | 829.70 | 829.70 | 3.11% | 55,206 |
| Oct 27, 2025 | 857.00 | 857.00 | 785.00 | 804.70 | 804.70 | 1.62% | 59,252 |
| Oct 26, 2025 | 795.00 | 795.00 | 791.80 | 791.90 | 791.90 | - | 9,579 |
| Oct 23, 2025 | 800.00 | 800.00 | 780.00 | 791.90 | 791.90 | 1.15% | 7,083 |
| Oct 22, 2025 | 777.20 | 816.00 | 770.10 | 782.90 | 782.90 | 0.73% | 21,105 |
| Oct 21, 2025 | 786.40 | 796.00 | 765.40 | 777.20 | 777.20 | -1.17% | 10,882 |
| Oct 20, 2025 | 787.10 | 827.90 | 774.10 | 786.40 | 786.40 | -0.09% | 48,733 |
| Oct 19, 2025 | 839.60 | 839.60 | 770.00 | 787.10 | 787.10 | -1.61% | 44,569 |
| Oct 16, 2025 | 867.80 | 867.80 | 800.00 | 800.00 | 800.00 | -7.86% | 180,400 |
| Oct 15, 2025 | 876.50 | 876.50 | 851.60 | 868.20 | 868.20 | -0.95% | 4,397 |
| Oct 12, 2025 | 869.80 | 888.00 | 850.00 | 876.50 | 876.50 | 0.77% | 14,994 |
| Oct 9, 2025 | 858.30 | 925.00 | 858.30 | 869.80 | 869.80 | 1.34% | 9,244 |
| Oct 8, 2025 | 866.00 | 866.00 | 846.20 | 858.30 | 858.30 | 1.43% | 42,671 |
| Oct 5, 2025 | 950.00 | 950.00 | 836.10 | 846.20 | 846.20 | 0.02% | 22,741 |
| Sep 30, 2025 | 834.50 | 900.00 | 830.00 | 846.00 | 846.00 | 1.38% | 38,836 |
| Sep 29, 2025 | 844.90 | 850.00 | 788.00 | 834.50 | 834.50 | -1.03% | 126,667 |
| Sep 28, 2025 | 795.80 | 920.00 | 795.80 | 843.20 | 843.20 | 5.96% | 50,729 |
| Sep 25, 2025 | 844.30 | 844.30 | 778.70 | 795.80 | 795.80 | -4.81% | 234,209 |
| Sep 21, 2025 | 874.60 | 900.00 | 798.00 | 836.00 | 836.00 | -4.41% | 261,947 |
| Sep 18, 2025 | 918.70 | 918.70 | 870.00 | 874.60 | 874.60 | -4.80% | 213,434 |
| Sep 17, 2025 | 940.00 | 940.00 | 908.00 | 918.70 | 918.70 | 1.78% | 120,607 |
| Sep 16, 2025 | 1,019.00 | 1,019.00 | 902.60 | 902.60 | 902.60 | -11.42% | 201,902 |
| Sep 15, 2025 | 1,020.00 | 1,089.00 | 989.00 | 1,019.00 | 1,019.00 | -2.77% | 107,412 |
| Sep 14, 2025 | 1,090.00 | 1,140.00 | 1,031.00 | 1,048.00 | 1,048.00 | -3.85% | 40,671 |
| 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 |