HomeBiogas Ltd (TLV:HMGS)
Israel · Delayed Price · Currency is ILS · Price in ILA 85.00
-1.40 (-1.62%)
At close: Feb 20, 2026
HomeBiogas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 86.40 | 87.30 | 85.00 | 85.00 | 85.00 | -1.62% | 32,417 |
| Feb 19, 2026 | 88.40 | 88.40 | 83.60 | 86.40 | 86.40 | -0.58% | 135,549 |
| Feb 18, 2026 | 89.30 | 91.40 | 86.30 | 86.90 | 86.90 | -2.69% | 112,334 |
| Feb 17, 2026 | 89.10 | 96.80 | 88.00 | 89.30 | 89.30 | 0.22% | 202,873 |
| Feb 16, 2026 | 90.00 | 92.50 | 87.30 | 89.10 | 89.10 | -0.89% | 31,964 |
| Feb 13, 2026 | 95.50 | 97.80 | 89.20 | 89.90 | 89.90 | -5.86% | 137,212 |
| Feb 12, 2026 | 98.90 | 98.90 | 94.20 | 95.50 | 95.50 | -3.44% | 57,001 |
| Feb 11, 2026 | 99.50 | 100.00 | 95.70 | 98.90 | 98.90 | -1.00% | 177,654 |
| Feb 10, 2026 | 100.00 | 104.80 | 96.00 | 99.90 | 99.90 | -11.12% | 911,957 |
| Feb 9, 2026 | 108.60 | 113.00 | 111.00 | 112.40 | 112.40 | 3.50% | 25,246 |
| Feb 6, 2026 | 107.60 | 109.80 | 107.00 | 108.60 | 108.60 | 0.93% | 13,758 |
| Feb 5, 2026 | 108.60 | 111.90 | 106.00 | 107.60 | 107.60 | -3.41% | 80,677 |
| Feb 4, 2026 | 111.00 | 113.90 | 108.10 | 111.40 | 111.40 | 1.18% | 72,486 |
| Feb 3, 2026 | 115.00 | 115.00 | 108.80 | 110.10 | 110.10 | -7.09% | 572,453 |
| Feb 2, 2026 | 117.50 | 124.80 | 117.50 | 118.50 | 118.50 | -3.74% | 173,318 |
| Jan 30, 2026 | 130.00 | 130.00 | 120.00 | 123.10 | 123.10 | 5.21% | 214,313 |
| Jan 29, 2026 | 123.00 | 123.60 | 116.00 | 117.00 | 117.00 | -3.70% | 110,139 |
| Jan 28, 2026 | 121.40 | 123.30 | 119.80 | 121.50 | 121.50 | 0.08% | 82,569 |
| Jan 27, 2026 | 124.00 | 124.00 | 120.00 | 121.40 | 121.40 | -2.10% | 60,350 |
| Jan 26, 2026 | 125.00 | 126.00 | 123.90 | 124.00 | 124.00 | -1.90% | 56,793 |
| Jan 23, 2026 | 132.80 | 135.70 | 124.10 | 126.40 | 126.40 | -4.82% | 80,158 |
| Jan 22, 2026 | 126.40 | 135.80 | 127.60 | 132.80 | 132.80 | 5.06% | 81,678 |
| Jan 21, 2026 | 132.00 | 132.00 | 124.00 | 126.40 | 126.40 | -2.47% | 23,458 |
| Jan 20, 2026 | 126.00 | 130.50 | 124.00 | 129.60 | 129.60 | 2.86% | 61,880 |
| Jan 19, 2026 | 131.30 | 131.30 | 124.00 | 126.00 | 126.00 | -4.04% | 36,299 |
| Jan 16, 2026 | 131.00 | 133.50 | 127.00 | 131.30 | 131.30 | 0.23% | 47,719 |
| Jan 15, 2026 | 131.20 | 132.90 | 130.00 | 131.00 | 131.00 | 2.26% | 4,983 |
| Jan 14, 2026 | 130.20 | 130.10 | 125.00 | 128.10 | 128.10 | -1.61% | 93,366 |
| Jan 13, 2026 | 133.00 | 133.70 | 129.00 | 130.20 | 130.20 | -2.11% | 22,256 |
| Jan 12, 2026 | 132.50 | 134.90 | 129.80 | 133.00 | 133.00 | 0.38% | 12,467 |
| Jan 9, 2026 | 129.80 | 132.90 | 132.30 | 132.50 | 132.50 | 2.08% | 3,759 |
| Jan 8, 2026 | 132.80 | 138.00 | 129.40 | 129.80 | 129.80 | -2.26% | 77,930 |
| Jan 7, 2026 | 138.00 | 138.00 | 130.10 | 132.80 | 132.80 | -1.78% | 43,129 |
| Jan 6, 2026 | 136.40 | 136.40 | 130.00 | 135.20 | 135.20 | 1.43% | 100,536 |
| Jan 5, 2026 | 136.40 | 138.90 | 132.10 | 133.30 | 133.30 | -2.27% | 96,959 |
| Jan 1, 2026 | 138.60 | 138.60 | 136.00 | 136.40 | 136.40 | 0.81% | 6,053 |
| Dec 31, 2025 | 138.40 | 138.60 | 133.00 | 135.30 | 135.30 | -2.24% | 96,412 |
| Dec 30, 2025 | 135.00 | 140.00 | 130.00 | 138.40 | 138.40 | 2.52% | 67,450 |
| Dec 29, 2025 | 138.40 | 138.40 | 132.50 | 135.00 | 135.00 | -0.44% | 27,466 |
| Dec 28, 2025 | 124.60 | 140.00 | 124.60 | 135.60 | 135.60 | 6.19% | 93,050 |
| Dec 25, 2025 | 129.00 | 130.90 | 121.10 | 127.70 | 127.70 | 1.35% | 72,823 |
| Dec 24, 2025 | 124.90 | 129.90 | 124.90 | 126.00 | 126.00 | 0.88% | 35,058 |
| Dec 23, 2025 | 129.90 | 129.20 | 122.80 | 124.90 | 124.90 | -3.85% | 95,756 |
| Dec 22, 2025 | 128.40 | 132.00 | 125.00 | 129.90 | 129.90 | -1.22% | 59,171 |
| Dec 21, 2025 | 132.00 | 132.00 | 128.80 | 131.50 | 131.50 | -0.38% | 9,724 |
| Dec 18, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -0.15% | 51,335 |
| Dec 17, 2025 | 134.10 | 135.40 | 131.00 | 132.20 | 132.20 | -1.42% | 51,680 |
| Dec 16, 2025 | 138.90 | 138.90 | 132.40 | 134.10 | 134.10 | -1.18% | 6,041 |
| Dec 15, 2025 | 139.40 | 139.40 | 135.00 | 135.70 | 135.70 | -0.80% | 30,361 |
| Dec 14, 2025 | 137.00 | 140.00 | 131.00 | 136.80 | 136.80 | -0.58% | 15,268 |