HomeBiogas Ltd (TLV:HMGS)
169.10
+1.20 (0.71%)
Oct 5, 2025, 3:49 PM IDT
HomeBiogas Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 176.90 | 176.90 | 167.00 | 169.10 | 169.10 | 0.71% | 187,267 |
Sep 30, 2025 | 164.40 | 169.80 | 158.10 | 167.90 | 167.90 | 4.55% | 313,261 |
Sep 29, 2025 | 164.60 | 171.50 | 156.40 | 160.60 | 160.60 | -2.43% | 122,147 |
Sep 28, 2025 | 162.10 | 172.00 | 159.00 | 164.60 | 164.60 | 3.91% | 305,314 |
Sep 25, 2025 | 165.00 | 169.90 | 155.00 | 158.40 | 158.40 | -3.00% | 608,553 |
Sep 21, 2025 | 169.00 | 189.00 | 160.00 | 163.30 | 163.30 | 20.96% | 1,851,712 |
Sep 18, 2025 | 136.40 | 136.70 | 133.00 | 135.00 | 135.00 | -1.03% | 31,211 |
Sep 17, 2025 | 137.60 | 140.80 | 134.20 | 136.40 | 136.40 | -0.87% | 6,763 |
Sep 16, 2025 | 142.10 | 142.10 | 134.00 | 137.60 | 137.60 | -1.22% | 52,984 |
Sep 15, 2025 | 143.50 | 143.50 | 134.00 | 139.30 | 139.30 | -1.55% | 36,972 |
Sep 14, 2025 | 141.10 | 143.90 | 140.00 | 141.50 | 141.50 | 0.28% | 10,421 |
Sep 11, 2025 | 140.20 | 148.50 | 140.20 | 141.10 | 141.10 | 1.07% | 65,103 |
Sep 10, 2025 | 137.10 | 142.00 | 137.00 | 139.60 | 139.60 | 1.38% | 22,827 |
Sep 9, 2025 | 144.20 | 144.20 | 134.80 | 137.70 | 137.70 | -2.20% | 108,963 |
Sep 8, 2025 | 140.20 | 143.00 | 140.00 | 140.80 | 140.80 | 0.43% | 18,285 |
Sep 7, 2025 | 139.90 | 142.50 | 139.00 | 140.20 | 140.20 | 0.21% | 15,634 |
Sep 4, 2025 | 140.20 | 142.80 | 139.00 | 139.90 | 139.90 | 0.29% | 19,713 |
Sep 3, 2025 | 140.10 | 142.80 | 137.60 | 139.50 | 139.50 | -0.43% | 13,118 |
Sep 2, 2025 | 140.90 | 144.00 | 138.10 | 140.10 | 140.10 | -0.57% | 19,328 |
Sep 1, 2025 | 140.80 | 141.00 | 135.70 | 140.90 | 140.90 | 0.07% | 122,761 |
Aug 31, 2025 | 139.00 | 142.10 | 139.00 | 140.80 | 140.80 | 1.29% | 7,923 |
Aug 28, 2025 | 136.00 | 144.80 | 136.00 | 139.00 | 139.00 | 0.22% | 67,968 |
Aug 27, 2025 | 134.10 | 141.50 | 134.10 | 138.70 | 138.70 | 3.43% | 36,091 |
Aug 26, 2025 | 134.10 | 136.00 | 133.60 | 134.10 | 134.10 | - | 119,931 |
Aug 25, 2025 | 137.20 | 142.50 | 132.60 | 134.10 | 134.10 | 1.98% | 89,525 |
Aug 24, 2025 | 132.80 | 134.90 | 130.20 | 131.50 | 131.50 | -0.98% | 25,653 |
Aug 21, 2025 | 133.60 | 135.80 | 131.00 | 132.80 | 132.80 | -0.60% | 33,283 |
Aug 20, 2025 | 137.50 | 137.50 | 132.00 | 133.60 | 133.60 | -1.62% | 29,432 |
Aug 19, 2025 | 135.00 | 136.50 | 135.00 | 135.80 | 135.80 | 0.59% | 6,383 |
Aug 18, 2025 | 133.40 | 136.60 | 132.10 | 135.00 | 135.00 | 1.20% | 12,036 |
Aug 17, 2025 | 133.40 | 137.10 | 130.10 | 133.40 | 133.40 | - | 26,852 |
Aug 14, 2025 | 133.70 | 135.80 | 132.00 | 133.40 | 133.40 | -0.22% | 21,599 |
Aug 13, 2025 | 133.40 | 135.90 | 131.10 | 133.70 | 133.70 | 0.22% | 3,604 |
Aug 12, 2025 | 138.50 | 138.50 | 130.50 | 133.40 | 133.40 | -1.77% | 65,773 |
Aug 11, 2025 | 138.40 | 141.10 | 130.00 | 135.80 | 135.80 | -1.88% | 29,235 |
Aug 10, 2025 | 140.50 | 141.00 | 134.00 | 138.40 | 138.40 | 0.87% | 2,427 |
Aug 7, 2025 | 136.00 | 141.90 | 133.10 | 137.20 | 137.20 | 0.88% | 13,704 |
Aug 6, 2025 | 133.00 | 140.00 | 130.00 | 136.00 | 136.00 | 2.26% | 77,204 |
Aug 5, 2025 | 135.50 | 139.90 | 132.20 | 133.00 | 133.00 | -1.85% | 95,894 |
Aug 4, 2025 | 138.20 | 138.20 | 133.40 | 135.50 | 135.50 | -1.95% | 5,816 |
Jul 31, 2025 | 136.40 | 139.90 | 135.90 | 138.20 | 138.20 | 1.32% | 2,861 |
Jul 30, 2025 | 137.50 | 139.70 | 135.40 | 136.40 | 136.40 | -0.80% | 19,949 |
Jul 29, 2025 | 135.90 | 140.00 | 133.60 | 137.50 | 137.50 | 1.18% | 151,217 |
Jul 28, 2025 | 138.60 | 138.60 | 135.10 | 135.90 | 135.90 | -1.95% | 44,497 |
Jul 27, 2025 | 140.90 | 140.90 | 138.20 | 138.60 | 138.60 | -1.63% | 7,156 |
Jul 24, 2025 | 142.30 | 142.30 | 139.40 | 140.90 | 140.90 | -0.98% | 20,191 |
Jul 23, 2025 | 143.90 | 143.90 | 139.10 | 142.30 | 142.30 | 0.28% | 58,733 |
Jul 22, 2025 | 139.50 | 144.00 | 139.50 | 141.90 | 141.90 | - | 70,372 |
Jul 21, 2025 | 141.60 | 146.70 | 141.20 | 141.90 | 141.90 | 0.21% | 40,115 |
Jul 20, 2025 | 149.00 | 149.00 | 140.90 | 141.60 | 141.60 | 0.43% | 63,916 |