Hagag Europe Development Z.F. Ltd (TLV:HGGE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,618.00
-30.00 (-1.82%)
Aug 14, 2026, 1:44 PM IDT
TLV:HGGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,659.00 | 1,677.00 | 1,600.00 | 1,618.00 | 1,618.00 | -1.82% | 76,790 |
| Aug 13, 2026 | 1,571.00 | 1,659.00 | 1,545.00 | 1,648.00 | 1,648.00 | 5.04% | 57,849 |
| Aug 12, 2026 | 1,572.00 | 1,580.00 | 1,501.00 | 1,569.00 | 1,569.00 | -0.19% | 65,733 |
| Aug 11, 2026 | 1,579.00 | 1,625.00 | 1,540.00 | 1,572.00 | 1,572.00 | -0.44% | 21,893 |
| Aug 10, 2026 | 1,554.00 | 1,614.00 | 1,510.00 | 1,579.00 | 1,579.00 | 1.61% | 29,803 |
| Aug 7, 2026 | 1,550.00 | 1,624.00 | 1,503.00 | 1,554.00 | 1,554.00 | 1.44% | 94,587 |
| Aug 6, 2026 | 1,640.00 | 1,640.00 | 1,532.00 | 1,532.00 | 1,532.00 | -4.96% | 240,491 |
| Aug 5, 2026 | 1,610.00 | 1,655.00 | 1,582.00 | 1,612.00 | 1,612.00 | 0.88% | 48,018 |
| Aug 4, 2026 | 1,618.00 | 1,618.00 | 1,581.00 | 1,598.00 | 1,598.00 | -1.24% | 56,003 |
| Aug 3, 2026 | 1,734.00 | 1,788.00 | 1,590.00 | 1,618.00 | 1,618.00 | -6.69% | 107,338 |
| Jul 31, 2026 | 1,643.00 | 1,799.00 | 1,600.00 | 1,734.00 | 1,734.00 | 6.18% | 113,041 |
| Jul 30, 2026 | 1,629.00 | 1,650.00 | 1,567.00 | 1,633.00 | 1,633.00 | 4.08% | 33,290 |
| Jul 29, 2026 | 1,649.00 | 1,649.00 | 1,506.00 | 1,569.00 | 1,569.00 | -0.51% | 19,335 |
| Jul 28, 2026 | 1,649.00 | 1,649.00 | 1,522.00 | 1,577.00 | 1,577.00 | -0.76% | 55,355 |
| Jul 27, 2026 | 1,634.00 | 1,697.00 | 1,555.00 | 1,589.00 | 1,589.00 | -1.85% | 64,978 |
| Jul 24, 2026 | 1,634.00 | 1,690.00 | 1,600.00 | 1,619.00 | 1,619.00 | -0.92% | 23,990 |
| Jul 22, 2026 | 1,622.00 | 1,698.00 | 1,580.00 | 1,634.00 | 1,634.00 | 1.68% | 49,745 |
| Jul 21, 2026 | 1,679.00 | 1,679.00 | 1,582.00 | 1,607.00 | 1,607.00 | -0.19% | 23,783 |
| Jul 20, 2026 | 1,637.00 | 1,745.00 | 1,591.00 | 1,610.00 | 1,610.00 | -1.65% | 57,925 |
| Jul 17, 2026 | 1,627.00 | 1,718.00 | 1,600.00 | 1,637.00 | 1,637.00 | 0.61% | 43,456 |
| Jul 16, 2026 | 1,504.00 | 1,675.00 | 1,503.00 | 1,627.00 | 1,627.00 | 6.34% | 148,534 |
| Jul 15, 2026 | 1,550.00 | 1,598.00 | 1,494.00 | 1,530.00 | 1,530.00 | 0.33% | 150,091 |
| Jul 14, 2026 | 1,488.00 | 1,534.00 | 1,460.00 | 1,525.00 | 1,525.00 | 2.49% | 166,925 |
| Jul 13, 2026 | 1,530.00 | 1,590.00 | 1,474.00 | 1,488.00 | 1,488.00 | -1.39% | 35,371 |
| Jul 10, 2026 | 1,451.00 | 1,540.00 | 1,458.00 | 1,509.00 | 1,509.00 | 4.00% | 38,661 |
| Jul 9, 2026 | 1,480.00 | 1,480.00 | 1,440.00 | 1,451.00 | 1,451.00 | -1.96% | 23,338 |
| Jul 8, 2026 | 1,505.00 | 1,505.00 | 1,458.00 | 1,480.00 | 1,480.00 | -1.66% | 26,750 |
| Jul 7, 2026 | 1,495.00 | 1,623.00 | 1,462.00 | 1,505.00 | 1,505.00 | 0.80% | 67,673 |
| Jul 6, 2026 | 1,517.00 | 1,517.00 | 1,474.00 | 1,493.00 | 1,493.00 | -0.47% | 53,745 |
| Jul 3, 2026 | 1,499.00 | 1,575.00 | 1,494.00 | 1,500.00 | 1,500.00 | 0.07% | 31,139 |
| Jul 2, 2026 | 1,573.00 | 1,573.00 | 1,460.00 | 1,499.00 | 1,499.00 | -2.91% | 321,444 |
| Jul 1, 2026 | 1,444.00 | 1,580.00 | 1,370.00 | 1,544.00 | 1,544.00 | 6.93% | 134,632 |
| Jun 30, 2026 | 1,388.00 | 1,500.00 | 1,349.00 | 1,444.00 | 1,444.00 | 4.03% | 310,961 |
| Jun 29, 2026 | 1,329.00 | 1,483.00 | 1,328.00 | 1,388.00 | 1,388.00 | 4.44% | 135,839 |
| Jun 26, 2026 | 1,337.00 | 1,355.00 | 1,310.00 | 1,329.00 | 1,329.00 | -0.60% | 80,516 |
| Jun 25, 2026 | 1,419.00 | 1,419.00 | 1,303.00 | 1,337.00 | 1,337.00 | -2.34% | 186,679 |
| Jun 24, 2026 | 1,390.00 | 1,406.00 | 1,331.00 | 1,369.00 | 1,369.00 | -1.79% | 271,411 |
| Jun 23, 2026 | 1,410.00 | 1,499.00 | 1,320.00 | 1,394.00 | 1,394.00 | -1.13% | 262,182 |
| Jun 22, 2026 | 1,455.00 | 1,501.00 | 1,365.00 | 1,410.00 | 1,410.00 | -0.56% | 113,487 |
| Jun 19, 2026 | 1,248.00 | 1,544.00 | 1,248.00 | 1,418.00 | 1,418.00 | 13.62% | 114,450 |
| Jun 18, 2026 | 1,263.00 | 1,278.00 | 1,221.00 | 1,248.00 | 1,248.00 | -1.19% | 51,583 |
| Jun 17, 2026 | 1,261.00 | 1,330.00 | 1,255.00 | 1,263.00 | 1,263.00 | 0.08% | 35,864 |
| Jun 16, 2026 | 1,340.00 | 1,365.00 | 1,260.00 | 1,262.00 | 1,262.00 | -5.82% | 127,999 |
| Jun 15, 2026 | 1,428.00 | 1,453.00 | 1,322.00 | 1,340.00 | 1,340.00 | -3.60% | 59,624 |
| Jun 12, 2026 | 1,460.00 | 1,544.00 | 1,387.00 | 1,390.00 | 1,390.00 | -2.25% | 62,698 |
| Jun 11, 2026 | 1,466.00 | 1,500.00 | 1,418.00 | 1,422.00 | 1,422.00 | -3.00% | 66,538 |
| Jun 10, 2026 | 1,483.00 | 1,497.00 | 1,435.00 | 1,466.00 | 1,466.00 | -1.15% | 36,406 |
| Jun 9, 2026 | 1,499.00 | 1,566.00 | 1,450.00 | 1,483.00 | 1,483.00 | -1.07% | 86,026 |
| Jun 8, 2026 | 1,459.00 | 1,500.00 | 1,437.00 | 1,499.00 | 1,499.00 | 2.74% | 25,152 |
| Jun 5, 2026 | 1,493.00 | 1,493.00 | 1,457.00 | 1,459.00 | 1,459.00 | -2.28% | 26,704 |