HomeBiogas Ltd (TLV:HMGS)
Israel · Delayed Price · Currency is ILS · Price in ILA 83.90
-5.00 (-5.62%)
Aug 3, 2026, 5:27 PM IDT
HomeBiogas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 86.80 | 89.60 | 84.70 | 86.00 | - | -3.26% | 62,677 |
| Jul 31, 2026 | 86.20 | 90.50 | 81.30 | 88.90 | 88.90 | 3.13% | 321,299 |
| Jul 30, 2026 | 90.80 | 91.00 | 84.00 | 86.20 | 86.20 | -5.07% | 190,766 |
| Jul 29, 2026 | 94.00 | 93.00 | 89.50 | 90.80 | 90.80 | -3.40% | 109,149 |
| Jul 28, 2026 | 96.00 | 97.30 | 91.60 | 94.00 | 94.00 | -2.08% | 100,328 |
| Jul 27, 2026 | 95.00 | 100.00 | 92.00 | 96.00 | 96.00 | 1.16% | 246,533 |
| Jul 24, 2026 | 92.50 | 96.20 | 90.10 | 94.90 | 94.90 | 2.59% | 231,462 |
| Jul 22, 2026 | 96.90 | 96.40 | 92.00 | 92.50 | 92.50 | -4.54% | 220,323 |
| Jul 21, 2026 | 97.00 | 97.20 | 92.00 | 96.90 | 96.90 | -0.10% | 371,263 |
| Jul 20, 2026 | 100.00 | 100.00 | 92.30 | 97.00 | 97.00 | -4.62% | 764,481 |
| Jul 17, 2026 | 105.90 | 105.90 | 99.90 | 101.70 | 101.70 | -3.97% | 116,736 |
| Jul 16, 2026 | 108.70 | 111.20 | 103.60 | 105.90 | 105.90 | -2.58% | 202,957 |
| Jul 15, 2026 | 105.20 | 113.70 | 105.00 | 108.70 | 108.70 | 3.33% | 1,019,979 |
| Jul 14, 2026 | 96.60 | 107.90 | 96.60 | 105.20 | 105.20 | 8.90% | 1,785,270 |
| Jul 13, 2026 | 105.00 | 111.00 | 95.00 | 96.60 | 96.60 | 2.22% | 1,242,221 |
| Jul 10, 2026 | 101.40 | 102.00 | 93.00 | 94.50 | 94.50 | -4.55% | 384,239 |
| Jul 9, 2026 | 99.70 | 110.00 | 96.70 | 99.00 | 99.00 | -0.70% | 3,064,967 |
| Jul 8, 2026 | 98.50 | 102.70 | 88.10 | 99.70 | 99.70 | 6.52% | 2,103,566 |
| Jul 7, 2026 | 77.90 | 95.00 | 77.80 | 93.60 | 93.60 | 20.15% | 2,678,618 |
| Jul 6, 2026 | 80.10 | 84.70 | 77.00 | 77.90 | 77.90 | -5.12% | 193,685 |
| Jul 3, 2026 | 82.20 | 85.00 | 80.70 | 82.10 | 82.10 | -0.12% | 446,314 |
| Jul 2, 2026 | 78.60 | 84.00 | 78.60 | 82.20 | 82.20 | 4.58% | 2,191,492 |
| Jul 1, 2026 | 68.00 | 80.00 | 68.00 | 78.60 | 78.60 | 15.59% | 2,000,608 |
| Jun 30, 2026 | 66.70 | 71.90 | 65.50 | 68.00 | 68.00 | 1.95% | 232,712 |
| Jun 29, 2026 | 63.20 | 69.00 | 63.20 | 66.70 | 66.70 | 3.25% | 415,685 |
| Jun 26, 2026 | 66.90 | 67.90 | 63.00 | 64.60 | 64.60 | -3.44% | 129,690 |
| Jun 25, 2026 | 66.30 | 70.00 | 63.60 | 66.90 | 66.90 | 0.60% | 598,989 |
| Jun 24, 2026 | 70.50 | 73.50 | 65.00 | 66.50 | 66.50 | -5.14% | 548,811 |
| Jun 23, 2026 | 74.10 | 75.60 | 66.10 | 70.10 | 70.10 | -8.49% | 2,365,618 |
| Jun 22, 2026 | 88.00 | 90.00 | 74.00 | 76.60 | 76.60 | -9.56% | 3,741,343 |
| Jun 19, 2026 | 72.00 | 88.00 | 72.00 | 84.70 | 84.70 | 21.87% | 3,879,024 |
| Jun 18, 2026 | 57.70 | 72.00 | 53.00 | 69.50 | 69.50 | 20.66% | 2,551,764 |
| Jun 17, 2026 | 55.00 | 60.80 | 54.00 | 57.60 | 57.60 | 7.66% | 868,678 |
| Jun 16, 2026 | 54.80 | 54.80 | 53.30 | 53.50 | 53.50 | -0.19% | 11,693 |
| Jun 15, 2026 | 52.20 | 56.10 | 52.20 | 53.60 | 53.60 | 5.10% | 143,004 |
| Jun 12, 2026 | 50.60 | 53.90 | 50.30 | 51.00 | 51.00 | 3.03% | 259,779 |
| Jun 11, 2026 | 49.50 | 51.00 | 48.30 | 49.50 | 49.50 | 3.34% | 307,798 |
| Jun 10, 2026 | 49.40 | 49.40 | 44.90 | 47.90 | 47.90 | -3.04% | 506,515 |
| Jun 9, 2026 | 52.00 | 52.00 | 49.30 | 49.40 | 49.40 | -3.52% | 236,415 |
| Jun 8, 2026 | 53.40 | 53.40 | 50.50 | 51.20 | 51.20 | -3.58% | 113,812 |
| Jun 5, 2026 | 54.00 | 54.00 | 52.60 | 53.10 | 53.10 | -2.93% | 50,346 |
| Jun 4, 2026 | 57.40 | 57.40 | 54.00 | 54.70 | 54.70 | -2.67% | 114,103 |
| Jun 3, 2026 | 54.80 | 57.00 | 50.00 | 56.20 | 56.20 | 3.12% | 765,748 |
| Jun 2, 2026 | 56.40 | 56.40 | 53.10 | 54.50 | 54.50 | -1.09% | 61,799 |
| Jun 1, 2026 | 57.00 | 57.00 | 54.90 | 55.10 | 55.10 | -1.08% | 91,144 |
| May 29, 2026 | 56.50 | 57.80 | 55.10 | 55.70 | 55.70 | -0.89% | 88,425 |
| May 28, 2026 | 55.00 | 57.30 | 54.90 | 56.20 | 56.20 | 4.46% | 247,205 |
| May 27, 2026 | 56.00 | 55.50 | 52.60 | 53.80 | 53.80 | -3.93% | 300,730 |
| May 26, 2026 | 56.00 | 56.00 | 55.90 | 56.00 | 56.00 | 1.63% | 14,958 |
| May 25, 2026 | 57.00 | 57.00 | 54.50 | 55.10 | 55.10 | -1.43% | 95,496 |