HomeBiogas Ltd (TLV:HMGS)
Israel · Delayed Price · Currency is ILS · Price in ILA 66.50
+0.30 (0.45%)
Nov 12, 2026, 5:24 PM IST
HomeBiogas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 67.80 | 70.00 | 66.00 | 66.50 | 66.50 | 0.45% | 378,732 |
| Nov 11, 2026 | 58.10 | 66.40 | 58.40 | 66.20 | 66.20 | 13.94% | 291,476 |
| Nov 10, 2026 | 64.20 | 64.40 | 58.00 | 58.10 | 58.10 | -7.34% | 133,700 |
| Nov 9, 2026 | 66.00 | 65.30 | 58.00 | 62.70 | 62.70 | -5.00% | 306,112 |
| Nov 6, 2026 | 63.60 | 67.10 | 63.60 | 66.00 | 66.00 | 3.77% | 307,812 |
| Nov 5, 2026 | 72.70 | 71.00 | 61.00 | 63.60 | 63.60 | -12.52% | 185,954 |
| Nov 4, 2026 | 74.60 | 72.80 | 72.50 | 72.70 | 72.70 | -2.55% | 7,224 |
| Nov 3, 2026 | 77.90 | 77.90 | 72.70 | 74.60 | 74.60 | -2.23% | 22,174 |
| Nov 2, 2026 | 73.40 | 76.50 | 72.70 | 76.30 | 76.30 | 3.95% | 96,746 |
| Oct 30, 2026 | 73.20 | 73.40 | 73.20 | 73.40 | 73.40 | -0.94% | 14,692 |
| Oct 29, 2026 | 73.50 | 74.30 | 73.50 | 74.10 | 74.10 | 0.54% | 10,340 |
| Oct 28, 2026 | 73.40 | 73.70 | 73.50 | 73.70 | 73.70 | 0.41% | 19,613 |
| Oct 26, 2026 | 81.10 | 78.20 | 72.00 | 73.40 | 73.40 | -9.49% | 169,019 |
| Oct 23, 2026 | 81.10 | 81.20 | 81.10 | 81.10 | 81.10 | - | 6,133 |
| Oct 22, 2026 | 81.90 | 82.00 | 78.00 | 81.10 | 81.10 | -0.98% | 79,941 |
| Oct 21, 2026 | 83.00 | 84.90 | 81.00 | 81.90 | 81.90 | 0.12% | 160,753 |
| Oct 20, 2026 | 77.00 | 84.60 | 78.80 | 81.80 | 81.80 | 6.23% | 75,868 |
| Oct 19, 2026 | 76.30 | 79.60 | 73.00 | 77.00 | 77.00 | 0.92% | 57,524 |
| Oct 16, 2026 | 81.40 | 79.50 | 76.00 | 76.30 | 76.30 | -6.27% | 75,892 |
| Oct 15, 2026 | 83.60 | 85.00 | 80.00 | 81.40 | 81.40 | -2.63% | 38,465 |
| Oct 14, 2026 | 84.50 | 84.70 | 81.00 | 83.60 | 83.60 | -1.07% | 41,546 |
| Oct 12, 2026 | 84.40 | 86.10 | 82.90 | 84.50 | 84.50 | 0.12% | 21,620 |
| Oct 9, 2026 | 84.80 | 86.00 | 82.60 | 84.40 | 84.40 | -0.12% | 32,984 |
| Oct 8, 2026 | 81.70 | 85.90 | 82.30 | 84.50 | 84.50 | 3.43% | 65,123 |
| Oct 7, 2026 | 87.20 | 89.50 | 80.00 | 81.70 | 81.70 | -6.31% | 126,465 |
| Oct 6, 2026 | 86.60 | 89.20 | 83.00 | 87.20 | 87.20 | 0.69% | 118,018 |
| Oct 5, 2026 | 91.40 | 101.60 | 85.00 | 86.60 | 86.60 | 0.70% | 990,841 |
| Oct 1, 2026 | 83.40 | 87.70 | 82.70 | 86.00 | 86.00 | 5.52% | 260,804 |
| Sep 30, 2026 | 83.00 | 84.50 | 80.50 | 81.50 | 81.50 | -1.57% | 31,163 |
| Sep 29, 2026 | 82.90 | 83.60 | 80.50 | 82.80 | 82.80 | -0.12% | 37,266 |
| Sep 28, 2026 | 84.10 | 84.10 | 82.10 | 82.90 | 82.90 | -1.43% | 14,930 |
| Sep 24, 2026 | 86.80 | 85.80 | 83.00 | 84.10 | 84.10 | -3.11% | 115,748 |
| Sep 23, 2026 | 88.90 | 88.60 | 84.90 | 86.80 | 86.80 | -2.36% | 33,128 |
| Sep 22, 2026 | 91.10 | 91.00 | 83.40 | 88.90 | 88.90 | -2.41% | 413,441 |
| Sep 17, 2026 | 94.00 | 95.00 | 86.00 | 91.10 | 91.10 | -2.98% | 131,151 |
| Sep 16, 2026 | 90.00 | 95.00 | 90.00 | 93.90 | 93.90 | 3.30% | 319,767 |
| Sep 15, 2026 | 78.20 | 93.00 | 78.20 | 90.90 | 90.90 | 13.77% | 343,326 |
| Sep 14, 2026 | 79.70 | 81.00 | 79.50 | 79.90 | 79.90 | 0.25% | 15,517 |
| Sep 10, 2026 | 79.50 | 80.10 | 77.00 | 79.70 | 79.70 | 0.25% | 141,395 |
| Sep 9, 2026 | 80.30 | 80.30 | 78.50 | 79.50 | 79.50 | -1.00% | 98,171 |
| Sep 8, 2026 | 83.20 | 83.00 | 78.50 | 80.30 | 80.30 | -3.49% | 287,711 |
| Sep 7, 2026 | 84.90 | 84.80 | 80.10 | 83.20 | 83.20 | -2.00% | 53,090 |
| Sep 4, 2026 | 83.30 | 84.90 | 83.10 | 84.90 | 84.90 | 1.92% | 59,770 |
| Sep 3, 2026 | 83.30 | 85.00 | 82.50 | 83.30 | 83.30 | - | 4,690 |
| Sep 2, 2026 | 84.80 | 84.60 | 80.50 | 83.30 | 83.30 | -1.77% | 177,944 |
| Sep 1, 2026 | 83.70 | 85.60 | 83.10 | 84.80 | 84.80 | 1.31% | 94,772 |
| Aug 31, 2026 | 76.80 | 88.00 | 76.50 | 83.70 | 83.70 | 8.98% | 331,264 |
| Aug 28, 2026 | 76.40 | 77.20 | 75.40 | 76.80 | 76.80 | 0.52% | 215,722 |
| Aug 27, 2026 | 77.00 | 79.80 | 73.90 | 76.40 | 76.40 | -0.78% | 86,509 |
| Aug 26, 2026 | 77.30 | 79.10 | 75.00 | 77.00 | 77.00 | -0.39% | 61,620 |