HomeBiogas Ltd (TLV:HMGS)
Israel · Delayed Price · Currency is ILS · Price in ILA 133.50
+6.10 (4.79%)
At close: Nov 27, 2025
HomeBiogas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 127.40 | 135.90 | 130.50 | 133.50 | 133.50 | 4.79% | 13,705 |
| Nov 26, 2025 | 133.10 | 133.00 | 126.00 | 127.40 | 127.40 | -4.28% | 47,611 |
| Nov 25, 2025 | 130.10 | 136.00 | 132.70 | 133.10 | 133.10 | 2.31% | 4,300 |
| Nov 24, 2025 | 126.00 | 136.50 | 126.80 | 130.10 | 130.10 | 3.25% | 21,847 |
| Nov 23, 2025 | 131.60 | 136.10 | 125.00 | 126.00 | 126.00 | -4.26% | 76,020 |
| Nov 20, 2025 | 135.00 | 136.00 | 129.90 | 131.60 | 131.60 | -1.86% | 69,496 |
| Nov 19, 2025 | 135.50 | 138.20 | 134.00 | 134.10 | 134.10 | -1.03% | 58,872 |
| Nov 18, 2025 | 139.80 | 139.80 | 135.00 | 135.50 | 135.50 | -3.08% | 16,079 |
| Nov 17, 2025 | 139.80 | 139.80 | 139.70 | 139.80 | 139.80 | - | 10,113 |
| Nov 16, 2025 | 142.90 | 142.90 | 142.90 | 139.80 | 139.80 | 0.14% | 100 |
| Nov 13, 2025 | 142.20 | 141.40 | 137.50 | 139.60 | 139.60 | -1.83% | 5,371 |
| Nov 12, 2025 | 141.60 | 148.90 | 141.00 | 142.20 | 142.20 | 0.42% | 31,849 |
| Nov 11, 2025 | 147.80 | 146.00 | 141.00 | 141.60 | 141.60 | -4.19% | 19,611 |
| Nov 10, 2025 | 142.90 | 152.80 | 142.30 | 147.80 | 147.80 | 5.95% | 147,902 |
| Nov 9, 2025 | 135.10 | 140.00 | 135.30 | 139.50 | 139.50 | 3.26% | 55,557 |
| Nov 6, 2025 | 136.10 | 137.70 | 134.80 | 135.10 | 135.10 | -0.73% | 66,884 |
| Nov 5, 2025 | 138.70 | 138.70 | 135.00 | 136.10 | 136.10 | -1.87% | 38,546 |
| Nov 4, 2025 | 139.20 | 141.80 | 138.40 | 138.70 | 138.70 | -0.36% | 16,625 |
| Nov 3, 2025 | 141.50 | 143.70 | 135.00 | 139.20 | 139.20 | -1.63% | 103,288 |
| Nov 2, 2025 | 143.30 | 145.00 | 139.90 | 141.50 | 141.50 | -3.61% | 168,015 |
| Oct 30, 2025 | 146.00 | 148.90 | 139.80 | 146.80 | 146.80 | 2.44% | 41,502 |
| Oct 29, 2025 | 136.00 | 145.00 | 138.70 | 143.30 | 143.30 | 5.37% | 92,728 |
| Oct 28, 2025 | 133.40 | 139.70 | 132.00 | 136.00 | 136.00 | 1.95% | 46,444 |
| Oct 27, 2025 | 138.00 | 138.00 | 133.00 | 133.40 | 133.40 | -1.19% | 40,151 |
| Oct 26, 2025 | 136.00 | 139.20 | 132.30 | 135.00 | 135.00 | -0.74% | 94,354 |
| Oct 23, 2025 | 144.50 | 144.50 | 130.30 | 136.00 | 136.00 | -4.36% | 164,075 |
| Oct 22, 2025 | 145.60 | 145.60 | 141.00 | 142.20 | 142.20 | -0.07% | 43,191 |
| Oct 21, 2025 | 142.00 | 146.50 | 136.30 | 142.30 | 142.30 | 0.21% | 103,963 |
| Oct 20, 2025 | 146.80 | 149.80 | 140.00 | 142.00 | 142.00 | -0.98% | 70,390 |
| Oct 19, 2025 | 150.20 | 150.20 | 140.20 | 143.40 | 143.40 | -2.58% | 95,631 |
| Oct 16, 2025 | 156.90 | 156.90 | 145.00 | 147.20 | 147.20 | -2.39% | 51,943 |
| Oct 15, 2025 | 149.30 | 153.00 | 145.00 | 150.80 | 150.80 | 1.00% | 82,164 |
| Oct 12, 2025 | 150.20 | 154.40 | 148.00 | 149.30 | 149.30 | -4.66% | 104,906 |
| Oct 9, 2025 | 158.10 | 163.00 | 155.00 | 156.60 | 156.60 | -0.45% | 93,728 |
| Oct 8, 2025 | 147.00 | 158.00 | 146.90 | 157.30 | 157.30 | -6.98% | 867,455 |
| 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 |