Hagag Europe Development Z.F. Ltd (TLV:HGGE)
Israel · Delayed Price · Currency is ILS · Price in ILA 910.00
0.00 (0.00%)
At close: Dec 4, 2025
TLV:HGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 970.00 | 970.00 | 867.00 | 910.00 | 910.00 | - | 63,006 |
| Dec 3, 2025 | 931.20 | 1,012.00 | 909.90 | 910.00 | 910.00 | -2.28% | 120,013 |
| Dec 2, 2025 | 938.90 | 977.10 | 905.30 | 931.20 | 931.20 | -0.82% | 12,453 |
| Dec 1, 2025 | 932.10 | 978.60 | 912.30 | 938.90 | 938.90 | 0.73% | 20,114 |
| Nov 30, 2025 | 953.70 | 953.70 | 905.00 | 932.10 | 932.10 | 0.43% | 34,302 |
| Nov 27, 2025 | 918.20 | 954.10 | 918.20 | 928.10 | 928.10 | 1.08% | 38,671 |
| Nov 26, 2025 | 923.30 | 945.50 | 896.40 | 918.20 | 918.20 | -0.55% | 50,076 |
| Nov 25, 2025 | 955.00 | 955.00 | 903.00 | 923.30 | 923.30 | - | 25,523 |
| Nov 24, 2025 | 975.00 | 975.00 | 906.20 | 923.30 | 923.30 | -1.00% | 153,886 |
| Nov 23, 2025 | 935.00 | 976.90 | 932.60 | 932.60 | 932.60 | -0.26% | 15,534 |
| Nov 20, 2025 | 972.70 | 972.70 | 911.80 | 935.00 | 935.00 | -0.50% | 48,834 |
| Nov 19, 2025 | 948.00 | 948.00 | 930.30 | 939.70 | 939.70 | 0.63% | 25,180 |
| Nov 18, 2025 | 936.60 | 948.90 | 910.00 | 933.80 | 933.80 | -0.30% | 13,361 |
| Nov 17, 2025 | 950.00 | 964.90 | 931.10 | 936.60 | 936.60 | -0.36% | 60,582 |
| Nov 16, 2025 | 940.00 | 961.00 | 930.60 | 940.00 | 940.00 | 0.71% | 6,224 |
| Nov 13, 2025 | 972.00 | 972.00 | 905.00 | 933.40 | 933.40 | -0.66% | 48,925 |
| Nov 12, 2025 | 933.00 | 972.40 | 905.10 | 939.60 | 939.60 | 0.71% | 62,993 |
| Nov 11, 2025 | 933.00 | 973.30 | 904.00 | 933.00 | 933.00 | 0.86% | 65,484 |
| Nov 10, 2025 | 925.20 | 937.60 | 894.80 | 925.00 | 925.00 | 2.15% | 249,556 |
| Nov 9, 2025 | 900.00 | 908.00 | 894.00 | 905.50 | 905.50 | 1.29% | 82,537 |
| 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 | 908.00 | 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 |