HomeBiogas Ltd (TLV:HMGS)
Israel · Delayed Price · Currency is ILS · Price in ILA 87.70
+1.70 (1.98%)
Oct 1, 2026, 2:24 PM IDT
HomeBiogas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 79.90 | 79.90 | 76.10 | 77.30 | 77.30 | 1.18% | 143,121 |
| Aug 24, 2026 | 80.00 | 80.00 | 76.10 | 76.40 | 76.40 | -3.05% | 147,224 |
| Aug 21, 2026 | 72.70 | 79.90 | 72.30 | 78.80 | 78.80 | 8.39% | 121,434 |
| Aug 20, 2026 | 76.50 | 76.20 | 71.70 | 72.70 | 72.70 | -4.97% | 82,764 |
| Aug 19, 2026 | 76.60 | 78.60 | 74.80 | 76.50 | 76.50 | -0.13% | 13,897 |
| Aug 18, 2026 | 74.80 | 78.80 | 74.20 | 76.60 | 76.60 | 2.41% | 89,682 |
| Aug 17, 2026 | 78.40 | 78.90 | 74.00 | 74.80 | 74.80 | 0.54% | 382,832 |
| Aug 14, 2026 | 73.00 | 74.60 | 74.30 | 74.40 | 74.40 | 1.92% | 7,779 |
| Aug 13, 2026 | 70.30 | 74.90 | 67.00 | 73.00 | 73.00 | 3.84% | 252,018 |
| Aug 12, 2026 | 73.40 | 77.00 | 69.00 | 70.30 | 70.30 | -4.22% | 130,121 |
| Aug 11, 2026 | 73.80 | 75.80 | 71.40 | 73.40 | 73.40 | 1.80% | 55,351 |
| Aug 10, 2026 | 76.00 | 80.30 | 70.10 | 72.10 | 72.10 | -5.13% | 335,552 |
| Aug 7, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 0.40% | 33,618 |
| Aug 6, 2026 | 75.70 | 78.70 | 74.50 | 75.70 | 75.70 | - | 153,319 |
| Aug 5, 2026 | 80.40 | 82.90 | 75.00 | 75.70 | 75.70 | -5.85% | 178,674 |
| Aug 4, 2026 | 83.90 | 87.50 | 80.00 | 80.40 | 80.40 | -4.17% | 197,097 |
| Aug 3, 2026 | 86.80 | 89.60 | 82.70 | 83.90 | 83.90 | -5.62% | 153,555 |
| 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 |