Hagag Europe Development Z.F. Ltd (TLV:HGGE)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,493.00
-32.00 (-2.10%)
Jun 4, 2026, 5:24 PM IDT
TLV:HGGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,520.00 | 1,559.00 | 1,520.00 | 1,525.00 | 1,525.00 | 0.33% | 24,150 |
| Jun 2, 2026 | 1,614.00 | 1,614.00 | 1,488.00 | 1,520.00 | 1,520.00 | -2.50% | 128,823 |
| Jun 1, 2026 | 1,668.00 | 1,668.00 | 1,545.00 | 1,559.00 | 1,559.00 | -4.82% | 30,137 |
| May 29, 2026 | 1,608.00 | 1,702.00 | 1,608.00 | 1,638.00 | 1,638.00 | 1.87% | 90,758 |
| May 28, 2026 | 1,650.00 | 1,709.00 | 1,600.00 | 1,608.00 | 1,608.00 | -2.31% | 36,956 |
| May 27, 2026 | 1,710.00 | 1,766.00 | 1,599.00 | 1,646.00 | 1,646.00 | -0.78% | 57,608 |
| May 26, 2026 | 1,687.00 | 1,700.00 | 1,598.00 | 1,659.00 | 1,659.00 | 0.67% | 37,227 |
| May 25, 2026 | 1,640.00 | 1,731.00 | 1,617.00 | 1,648.00 | 1,648.00 | 1.48% | 204,143 |
| May 20, 2026 | 1,516.00 | 1,694.00 | 1,514.00 | 1,624.00 | 1,624.00 | 6.07% | 115,363 |
| May 19, 2026 | 1,574.00 | 1,607.00 | 1,501.00 | 1,531.00 | 1,531.00 | -2.73% | 31,296 |
| May 18, 2026 | 1,585.00 | 1,585.00 | 1,460.00 | 1,574.00 | 1,574.00 | -0.69% | 141,941 |
| May 15, 2026 | 1,609.00 | 1,636.00 | 1,560.00 | 1,585.00 | 1,585.00 | -0.56% | 6,971 |
| May 14, 2026 | 1,518.00 | 1,602.00 | 1,486.00 | 1,594.00 | 1,594.00 | 5.01% | 61,531 |
| May 13, 2026 | 1,569.00 | 1,600.00 | 1,510.00 | 1,518.00 | 1,518.00 | -1.56% | 23,075 |
| May 12, 2026 | 1,600.00 | 1,610.00 | 1,479.00 | 1,542.00 | 1,542.00 | -1.91% | 67,319 |
| May 11, 2026 | 1,620.00 | 1,620.00 | 1,525.00 | 1,572.00 | 1,572.00 | -1.07% | 26,229 |
| May 8, 2026 | 1,600.00 | 1,666.00 | 1,512.00 | 1,589.00 | 1,589.00 | 1.02% | 43,820 |
| May 7, 2026 | 1,645.00 | 1,674.00 | 1,540.00 | 1,573.00 | 1,573.00 | -4.03% | 185,093 |
| May 6, 2026 | 1,704.00 | 1,777.00 | 1,600.00 | 1,639.00 | 1,639.00 | -1.15% | 159,897 |
| May 5, 2026 | 1,610.00 | 1,699.00 | 1,610.00 | 1,658.00 | 1,658.00 | 4.28% | 66,012 |
| May 4, 2026 | 1,709.00 | 1,760.00 | 1,590.00 | 1,590.00 | 1,590.00 | -6.96% | 129,543 |
| May 1, 2026 | 1,691.00 | 1,770.00 | 1,630.00 | 1,709.00 | 1,709.00 | 1.06% | 75,143 |
| Apr 30, 2026 | 1,549.00 | 1,691.00 | 1,503.00 | 1,691.00 | 1,691.00 | 9.81% | 133,243 |
| Apr 29, 2026 | 1,540.00 | 1,600.00 | 1,513.00 | 1,540.00 | 1,540.00 | 4.12% | 259,999 |
| Apr 28, 2026 | 1,439.00 | 1,540.00 | 1,430.00 | 1,479.00 | 1,479.00 | 3.86% | 188,029 |
| Apr 27, 2026 | 1,430.00 | 1,450.00 | 1,391.00 | 1,424.00 | 1,424.00 | 0.78% | 35,204 |
| Apr 24, 2026 | 1,415.00 | 1,415.00 | 1,397.00 | 1,413.00 | 1,413.00 | -0.14% | 12,614 |
| Apr 23, 2026 | 1,400.00 | 1,445.00 | 1,395.00 | 1,415.00 | 1,415.00 | 3.36% | 101,451 |
| Apr 20, 2026 | 1,369.00 | 1,404.00 | 1,356.00 | 1,369.00 | 1,369.00 | - | 13,259 |
| Apr 17, 2026 | 1,362.00 | 1,413.00 | 1,330.00 | 1,369.00 | 1,369.00 | 2.93% | 56,449 |
| Apr 16, 2026 | 1,362.00 | 1,362.00 | 1,314.00 | 1,330.00 | 1,330.00 | 0.68% | 3,264 |
| Apr 15, 2026 | 1,394.00 | 1,394.00 | 1,294.00 | 1,321.00 | 1,321.00 | 1.85% | 8,289 |
| Apr 14, 2026 | 1,329.00 | 1,329.00 | 1,280.00 | 1,297.00 | 1,297.00 | -0.46% | 26,750 |
| Apr 13, 2026 | 1,374.00 | 1,374.00 | 1,299.00 | 1,303.00 | 1,303.00 | -5.17% | 95,289 |
| Apr 10, 2026 | 1,399.00 | 1,440.00 | 1,358.00 | 1,374.00 | 1,374.00 | -1.72% | 60,244 |
| Apr 9, 2026 | 1,360.00 | 1,400.00 | 1,355.00 | 1,398.00 | 1,398.00 | 2.79% | 51,443 |
| Apr 6, 2026 | 1,354.00 | 1,366.00 | 1,354.00 | 1,360.00 | 1,360.00 | 0.44% | 12,102 |
| Apr 3, 2026 | 1,365.00 | 1,365.00 | 1,317.00 | 1,354.00 | 1,354.00 | 2.19% | 35,697 |
| Mar 31, 2026 | 1,240.00 | 1,340.00 | 1,203.00 | 1,325.00 | 1,325.00 | 6.85% | 84,379 |
| Mar 30, 2026 | 1,341.00 | 1,400.00 | 1,238.00 | 1,240.00 | 1,240.00 | -7.53% | 107,475 |
| Mar 27, 2026 | 1,339.00 | 1,430.00 | 1,307.00 | 1,341.00 | 1,341.00 | 0.83% | 15,184 |
| Mar 26, 2026 | 1,350.00 | 1,349.00 | 1,270.00 | 1,330.00 | 1,330.00 | -1.48% | 76,652 |
| Mar 25, 2026 | 1,389.00 | 1,420.00 | 1,340.00 | 1,350.00 | 1,350.00 | -2.81% | 45,673 |
| Mar 24, 2026 | 1,425.00 | 1,453.00 | 1,360.00 | 1,389.00 | 1,389.00 | -2.53% | 33,366 |
| Mar 23, 2026 | 1,426.00 | 1,482.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.07% | 24,022 |
| Mar 20, 2026 | 1,399.00 | 1,439.00 | 1,345.00 | 1,426.00 | 1,426.00 | 5.55% | 33,121 |
| Mar 19, 2026 | 1,370.00 | 1,436.00 | 1,344.00 | 1,351.00 | 1,351.00 | -1.39% | 15,489 |
| Mar 18, 2026 | 1,378.00 | 1,419.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.58% | 74,865 |
| Mar 17, 2026 | 1,393.00 | 1,422.00 | 1,330.00 | 1,378.00 | 1,378.00 | -1.08% | 187,451 |
| Mar 16, 2026 | 1,460.00 | 1,483.00 | 1,380.00 | 1,393.00 | 1,393.00 | -0.57% | 79,965 |