ICL Group Ltd (TLV:ICL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,619.00
-24.00 (-1.46%)
Mar 31, 2026, 5:26 PM IDT
TLV:ICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,626.00 | 1,684.00 | 1,619.00 | 1,619.00 | 1,619.00 | -1.46% | 3,797,014 |
| Mar 30, 2026 | 1,623.00 | 1,656.00 | 1,611.00 | 1,643.00 | 1,643.00 | 3.07% | 3,083,700 |
| Mar 27, 2026 | 1,617.00 | 1,620.00 | 1,574.00 | 1,594.00 | 1,594.00 | -2.39% | 2,832,262 |
| Mar 26, 2026 | 1,594.00 | 1,666.00 | 1,578.00 | 1,633.00 | 1,633.00 | 3.09% | 2,903,699 |
| Mar 25, 2026 | 1,588.00 | 1,605.00 | 1,561.00 | 1,584.00 | 1,584.00 | -0.94% | 2,318,172 |
| Mar 24, 2026 | 1,551.00 | 1,615.00 | 1,547.00 | 1,599.00 | 1,599.00 | 1.91% | 2,226,690 |
| Mar 23, 2026 | 1,560.00 | 1,583.00 | 1,530.00 | 1,569.00 | 1,569.00 | -1.01% | 3,060,013 |
| Mar 20, 2026 | 1,616.00 | 1,616.00 | 1,569.00 | 1,585.00 | 1,585.00 | -2.52% | 2,144,860 |
| Mar 19, 2026 | 1,650.00 | 1,664.00 | 1,614.00 | 1,626.00 | 1,626.00 | -1.75% | 1,422,952 |
| Mar 18, 2026 | 1,660.00 | 1,689.00 | 1,637.00 | 1,655.00 | 1,655.00 | -0.78% | 3,889,090 |
| Mar 17, 2026 | 1,673.00 | 1,691.00 | 1,638.00 | 1,668.00 | 1,668.00 | -0.89% | 2,636,768 |
| Mar 16, 2026 | 1,722.00 | 1,754.00 | 1,673.00 | 1,683.00 | 1,683.00 | -2.49% | 3,118,054 |
| Mar 13, 2026 | 1,715.00 | 1,744.00 | 1,695.00 | 1,726.00 | 1,726.00 | 0.94% | 1,574,547 |
| Mar 12, 2026 | 1,623.00 | 1,710.00 | 1,612.00 | 1,710.00 | 1,710.00 | 6.88% | 5,783,381 |
| Mar 11, 2026 | 1,555.00 | 1,600.00 | 1,547.00 | 1,600.00 | 1,600.00 | 1.85% | 2,174,399 |
| Mar 10, 2026 | 1,665.00 | 1,665.00 | 1,568.00 | 1,571.00 | 1,571.00 | -5.82% | 2,664,175 |
| Mar 9, 2026 | 1,527.00 | 1,674.00 | 1,527.00 | 1,668.00 | 1,653.52 | 8.95% | 5,283,087 |
| Mar 6, 2026 | 1,530.00 | 1,561.00 | 1,524.00 | 1,531.00 | 1,517.70 | - | 1,372,179 |
| Mar 5, 2026 | 1,506.00 | 1,531.00 | 1,497.00 | 1,531.00 | 1,517.70 | 0.13% | 2,521,334 |
| Mar 4, 2026 | 1,546.00 | 1,568.00 | 1,511.00 | 1,529.00 | 1,515.72 | -2.24% | 2,363,486 |
| Mar 2, 2026 | 1,502.00 | 1,574.00 | 1,502.00 | 1,564.00 | 1,550.42 | 5.60% | 3,241,674 |
| Feb 27, 2026 | 1,521.00 | 1,524.00 | 1,474.00 | 1,481.00 | 1,468.14 | -3.08% | 4,770,650 |
| Feb 26, 2026 | 1,590.00 | 1,590.00 | 1,504.00 | 1,528.00 | 1,514.73 | -2.98% | 4,064,729 |
| Feb 25, 2026 | 1,615.00 | 1,621.00 | 1,553.00 | 1,575.00 | 1,561.32 | -2.60% | 3,192,895 |
| Feb 24, 2026 | 1,646.00 | 1,650.00 | 1,597.00 | 1,617.00 | 1,602.96 | -1.76% | 2,650,730 |
| Feb 23, 2026 | 1,680.00 | 1,688.00 | 1,646.00 | 1,646.00 | 1,631.71 | -2.02% | 1,663,058 |
| Feb 20, 2026 | 1,701.00 | 1,702.00 | 1,677.00 | 1,680.00 | 1,665.41 | -0.71% | 4,183,813 |
| Feb 19, 2026 | 1,711.00 | 1,711.00 | 1,681.00 | 1,692.00 | 1,677.31 | -1.11% | 2,323,832 |
| Feb 18, 2026 | 1,675.00 | 1,724.00 | 1,662.00 | 1,711.00 | 1,696.14 | -3.93% | 5,606,072 |
| Feb 17, 2026 | 1,750.00 | 1,785.00 | 1,740.00 | 1,781.00 | 1,765.53 | 1.19% | 1,813,802 |
| Feb 16, 2026 | 1,783.00 | 1,786.00 | 1,747.00 | 1,760.00 | 1,744.72 | -0.56% | 1,095,936 |
| Feb 13, 2026 | 1,764.00 | 1,770.00 | 1,747.00 | 1,770.00 | 1,754.63 | -0.06% | 1,818,542 |
| Feb 12, 2026 | 1,760.00 | 1,808.00 | 1,754.00 | 1,771.00 | 1,755.62 | 1.43% | 4,267,033 |
| Feb 11, 2026 | 1,747.00 | 1,755.00 | 1,712.00 | 1,746.00 | 1,730.84 | -0.51% | 1,689,291 |
| Feb 10, 2026 | 1,732.00 | 1,766.00 | 1,726.00 | 1,755.00 | 1,739.76 | 3.24% | 3,442,848 |
| Feb 9, 2026 | 1,698.00 | 1,711.00 | 1,687.00 | 1,700.00 | 1,685.24 | 0.89% | 1,332,195 |
| Feb 6, 2026 | 1,699.00 | 1,703.00 | 1,673.00 | 1,685.00 | 1,670.37 | -2.43% | 1,033,928 |
| Feb 5, 2026 | 1,720.00 | 1,727.00 | 1,700.00 | 1,727.00 | 1,712.00 | 1.59% | 5,354,942 |
| Feb 4, 2026 | 1,706.00 | 1,707.00 | 1,685.00 | 1,700.00 | 1,685.24 | - | 1,282,621 |
| Feb 3, 2026 | 1,670.00 | 1,701.00 | 1,668.00 | 1,700.00 | 1,685.24 | 1.74% | 2,057,778 |
| Feb 2, 2026 | 1,670.00 | 1,675.00 | 1,643.00 | 1,671.00 | 1,656.49 | -1.01% | 2,104,092 |
| Jan 30, 2026 | 1,677.00 | 1,688.00 | 1,658.00 | 1,688.00 | 1,673.34 | -0.35% | 1,521,561 |
| Jan 29, 2026 | 1,685.00 | 1,696.00 | 1,657.00 | 1,694.00 | 1,679.29 | 0.36% | 2,106,318 |
| Jan 28, 2026 | 1,755.00 | 1,760.00 | 1,680.00 | 1,688.00 | 1,673.34 | -1.00% | 4,414,429 |
| Jan 27, 2026 | 1,697.00 | 1,709.00 | 1,669.00 | 1,705.00 | 1,690.19 | 0.24% | 1,664,013 |
| Jan 26, 2026 | 1,697.00 | 1,705.00 | 1,688.00 | 1,701.00 | 1,686.23 | 1.80% | 2,913,809 |
| Jan 23, 2026 | 1,673.00 | 1,692.00 | 1,645.00 | 1,671.00 | 1,656.49 | -0.12% | 3,632,691 |
| Jan 22, 2026 | 1,690.00 | 1,694.00 | 1,649.00 | 1,673.00 | 1,658.47 | -0.12% | 4,070,053 |
| Jan 21, 2026 | 1,687.00 | 1,691.00 | 1,655.00 | 1,675.00 | 1,660.45 | 0.78% | 3,763,524 |
| Jan 20, 2026 | 1,651.00 | 1,676.00 | 1,638.00 | 1,662.00 | 1,647.57 | 0.36% | 2,519,565 |