HomeBiogas Ltd (TLV:HMGS)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
169.10
+1.20 (0.71%)
Oct 5, 2025, 3:49 PM IDT

HomeBiogas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2025176.90176.90167.00169.10169.100.71%187,267
Sep 30, 2025164.40169.80158.10167.90167.904.55%313,261
Sep 29, 2025164.60171.50156.40160.60160.60-2.43%122,147
Sep 28, 2025162.10172.00159.00164.60164.603.91%305,314
Sep 25, 2025165.00169.90155.00158.40158.40-3.00%608,553
Sep 21, 2025169.00189.00160.00163.30163.3020.96%1,851,712
Sep 18, 2025136.40136.70133.00135.00135.00-1.03%31,211
Sep 17, 2025137.60140.80134.20136.40136.40-0.87%6,763
Sep 16, 2025142.10142.10134.00137.60137.60-1.22%52,984
Sep 15, 2025143.50143.50134.00139.30139.30-1.55%36,972
Sep 14, 2025141.10143.90140.00141.50141.500.28%10,421
Sep 11, 2025140.20148.50140.20141.10141.101.07%65,103
Sep 10, 2025137.10142.00137.00139.60139.601.38%22,827
Sep 9, 2025144.20144.20134.80137.70137.70-2.20%108,963
Sep 8, 2025140.20143.00140.00140.80140.800.43%18,285
Sep 7, 2025139.90142.50139.00140.20140.200.21%15,634
Sep 4, 2025140.20142.80139.00139.90139.900.29%19,713
Sep 3, 2025140.10142.80137.60139.50139.50-0.43%13,118
Sep 2, 2025140.90144.00138.10140.10140.10-0.57%19,328
Sep 1, 2025140.80141.00135.70140.90140.900.07%122,761
Aug 31, 2025139.00142.10139.00140.80140.801.29%7,923
Aug 28, 2025136.00144.80136.00139.00139.000.22%67,968
Aug 27, 2025134.10141.50134.10138.70138.703.43%36,091
Aug 26, 2025134.10136.00133.60134.10134.10-119,931
Aug 25, 2025137.20142.50132.60134.10134.101.98%89,525
Aug 24, 2025132.80134.90130.20131.50131.50-0.98%25,653
Aug 21, 2025133.60135.80131.00132.80132.80-0.60%33,283
Aug 20, 2025137.50137.50132.00133.60133.60-1.62%29,432
Aug 19, 2025135.00136.50135.00135.80135.800.59%6,383
Aug 18, 2025133.40136.60132.10135.00135.001.20%12,036
Aug 17, 2025133.40137.10130.10133.40133.40-26,852
Aug 14, 2025133.70135.80132.00133.40133.40-0.22%21,599
Aug 13, 2025133.40135.90131.10133.70133.700.22%3,604
Aug 12, 2025138.50138.50130.50133.40133.40-1.77%65,773
Aug 11, 2025138.40141.10130.00135.80135.80-1.88%29,235
Aug 10, 2025140.50141.00134.00138.40138.400.87%2,427
Aug 7, 2025136.00141.90133.10137.20137.200.88%13,704
Aug 6, 2025133.00140.00130.00136.00136.002.26%77,204
Aug 5, 2025135.50139.90132.20133.00133.00-1.85%95,894
Aug 4, 2025138.20138.20133.40135.50135.50-1.95%5,816
Jul 31, 2025136.40139.90135.90138.20138.201.32%2,861
Jul 30, 2025137.50139.70135.40136.40136.40-0.80%19,949
Jul 29, 2025135.90140.00133.60137.50137.501.18%151,217
Jul 28, 2025138.60138.60135.10135.90135.90-1.95%44,497
Jul 27, 2025140.90140.90138.20138.60138.60-1.63%7,156
Jul 24, 2025142.30142.30139.40140.90140.90-0.98%20,191
Jul 23, 2025143.90143.90139.10142.30142.300.28%58,733
Jul 22, 2025139.50144.00139.50141.90141.90-70,372
Jul 21, 2025141.60146.70141.20141.90141.900.21%40,115
Jul 20, 2025149.00149.00140.90141.60141.600.43%63,916