HomeBiogas Ltd (TLV:HMGS)
Israel · Delayed Price · Currency is ILS · Price in ILA 132.60
+1.10 (0.84%)
Aug 25, 2025, 3:33 PM IDT
HomeBiogas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 138.10 | 147.80 | 136.00 | 141.00 | 141.00 | 2.10% | 201,021 |
| Jul 16, 2025 | 141.70 | 145.00 | 137.00 | 138.10 | 138.10 | -2.54% | 75,772 |
| Jul 15, 2025 | 144.30 | 145.80 | 136.00 | 141.70 | 141.70 | -1.80% | 177,634 |
| Jul 14, 2025 | 144.30 | 147.00 | 143.00 | 144.30 | 144.30 | - | 53,914 |
| Jul 13, 2025 | 153.00 | 153.00 | 143.20 | 144.30 | 144.30 | -7.68% | 128,534 |
| Jul 10, 2025 | 160.00 | 162.00 | 154.00 | 156.30 | 156.30 | -2.01% | 87,560 |
| Jul 9, 2025 | 159.00 | 165.00 | 153.80 | 159.50 | 159.50 | 2.70% | 255,472 |
| Jul 8, 2025 | 156.80 | 159.00 | 148.20 | 155.30 | 155.30 | -0.96% | 444,295 |
| Jul 7, 2025 | 156.00 | 167.70 | 154.60 | 156.80 | 156.80 | 7.25% | 1,602,492 |
| Jul 6, 2025 | 145.00 | 152.60 | 137.40 | 146.20 | 146.20 | 16.59% | 1,840,943 |
| Jul 3, 2025 | 126.10 | 130.10 | 124.10 | 125.40 | 125.40 | -0.56% | 42,539 |
| Jul 2, 2025 | 124.10 | 129.00 | 124.10 | 126.10 | 126.10 | 1.61% | 47,256 |
| Jul 1, 2025 | 126.00 | 131.00 | 124.00 | 124.10 | 124.10 | -0.72% | 97,018 |
| Jun 30, 2025 | 125.00 | 126.00 | 123.10 | 125.00 | 125.00 | 1.30% | 42,620 |
| Jun 29, 2025 | 124.30 | 124.30 | 122.00 | 123.40 | 123.40 | -0.72% | 5,368 |
| Jun 26, 2025 | 127.20 | 127.20 | 123.00 | 124.30 | 124.30 | 0.08% | 36,245 |
| Jun 25, 2025 | 127.00 | 130.00 | 122.00 | 124.20 | 124.20 | -1.58% | 84,677 |
| Jun 24, 2025 | 119.10 | 133.40 | 116.50 | 126.20 | 126.20 | 8.51% | 308,565 |
| Jun 23, 2025 | 118.00 | 118.00 | 115.00 | 116.30 | 116.30 | 0.78% | 29,348 |
| Jun 22, 2025 | 115.40 | 117.10 | 114.90 | 115.40 | 115.40 | 2.30% | 43,183 |
| Jun 19, 2025 | 117.70 | 117.70 | 112.00 | 112.80 | 112.80 | -1.91% | 55,642 |
| Jun 18, 2025 | 119.90 | 119.90 | 114.30 | 115.00 | 115.00 | -2.13% | 89,073 |
| Jun 17, 2025 | 119.90 | 120.90 | 115.70 | 117.50 | 117.50 | -0.34% | 119,846 |
| Jun 16, 2025 | 119.30 | 122.00 | 116.00 | 117.90 | 117.90 | 1.20% | 129,011 |