HomeBiogas Ltd (TLV:HMGS)
Israel · Delayed Price · Currency is ILS · Price in ILA 66.50
-3.60 (-5.14%)
Jun 24, 2026, 5:29 PM IDT
HomeBiogas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 55.00 | 56.00 | 52.80 | 55.90 | 55.90 | 2.38% | 374,894 |
| May 19, 2026 | 56.00 | 56.70 | 53.00 | 54.60 | 54.60 | -2.50% | 311,122 |
| May 18, 2026 | 55.70 | 57.00 | 54.40 | 56.00 | 56.00 | 0.54% | 62,675 |
| May 15, 2026 | 58.20 | 58.20 | 55.00 | 55.70 | 55.70 | -2.45% | 289,023 |
| May 14, 2026 | 58.90 | 58.90 | 53.00 | 57.10 | 57.10 | -1.21% | 475,027 |
| May 13, 2026 | 59.00 | 60.00 | 57.00 | 57.80 | 57.80 | -2.69% | 143,614 |
| May 12, 2026 | 59.60 | 60.50 | 58.40 | 59.40 | 59.40 | 0.17% | 112,687 |
| May 11, 2026 | 59.90 | 61.30 | 59.00 | 59.30 | 59.30 | -1.00% | 330,190 |
| May 8, 2026 | 62.00 | 64.70 | 59.00 | 59.90 | 59.90 | -1.32% | 648,789 |
| May 7, 2026 | 62.00 | 62.00 | 60.20 | 60.70 | 60.70 | -1.94% | 115,364 |
| May 6, 2026 | 62.90 | 64.00 | 61.50 | 61.90 | 61.90 | -0.80% | 204,979 |
| May 5, 2026 | 63.10 | 63.40 | 61.50 | 62.40 | 62.40 | -1.11% | 98,840 |
| May 4, 2026 | 63.90 | 66.00 | 62.10 | 63.10 | 63.10 | -1.10% | 803,366 |
| May 1, 2026 | 61.50 | 65.00 | 61.50 | 63.80 | 63.80 | 5.63% | 588,884 |
| Apr 30, 2026 | 57.80 | 62.00 | 57.70 | 60.40 | 60.40 | 4.50% | 625,101 |
| Apr 29, 2026 | 60.00 | 60.00 | 57.10 | 57.80 | 57.80 | -1.70% | 37,137 |
| Apr 28, 2026 | 60.30 | 60.90 | 58.20 | 58.80 | 58.80 | -2.49% | 111,481 |
| Apr 27, 2026 | 61.50 | 62.10 | 60.00 | 60.30 | 60.30 | -1.95% | 111,756 |
| Apr 24, 2026 | 63.80 | 63.80 | 60.00 | 61.50 | 61.50 | -1.44% | 138,752 |
| Apr 23, 2026 | 64.30 | 64.00 | 60.20 | 62.40 | 62.40 | -2.95% | 132,547 |
| Apr 20, 2026 | 62.20 | 66.00 | 62.20 | 64.30 | 64.30 | 3.38% | 344,868 |
| Apr 17, 2026 | 62.30 | 66.60 | 60.60 | 62.20 | 62.20 | 2.81% | 174,690 |
| Apr 16, 2026 | 62.60 | 67.00 | 59.00 | 60.50 | 60.50 | -4.12% | 421,264 |
| Apr 15, 2026 | 62.60 | 64.70 | 62.00 | 63.10 | 63.10 | -3.96% | 376,955 |
| Apr 14, 2026 | 62.00 | 69.30 | 58.00 | 65.70 | 65.70 | 14.06% | 1,892,412 |
| Apr 13, 2026 | 58.90 | 60.70 | 55.70 | 57.60 | 57.60 | -2.21% | 206,129 |
| Apr 10, 2026 | 58.50 | 62.50 | 58.10 | 58.90 | 58.90 | 4.06% | 1,220,093 |
| Apr 9, 2026 | 58.20 | 59.00 | 54.00 | 56.60 | 56.60 | -0.70% | 440,452 |