ICL Group Ltd (TLV:ICL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,694.00
+6.00 (0.36%)
Jan 29, 2026, 5:24 PM IDT
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1,755.00 | 1,760.00 | 1,680.00 | 1,688.00 | 1,688.00 | -1.00% | 4,414,429 |
| Jan 27, 2026 | 1,697.00 | 1,709.00 | 1,669.00 | 1,705.00 | 1,705.00 | 0.24% | 1,664,013 |
| Jan 26, 2026 | 1,697.00 | 1,705.00 | 1,688.00 | 1,701.00 | 1,701.00 | 1.80% | 2,913,809 |
| Jan 23, 2026 | 1,673.00 | 1,692.00 | 1,645.00 | 1,671.00 | 1,671.00 | -0.12% | 3,632,691 |
| Jan 22, 2026 | 1,690.00 | 1,694.00 | 1,649.00 | 1,673.00 | 1,673.00 | -0.12% | 4,070,053 |
| Jan 21, 2026 | 1,687.00 | 1,691.00 | 1,655.00 | 1,675.00 | 1,675.00 | 0.78% | 3,763,524 |
| Jan 20, 2026 | 1,651.00 | 1,676.00 | 1,638.00 | 1,662.00 | 1,662.00 | 0.36% | 2,519,565 |
| Jan 19, 2026 | 1,670.00 | 1,685.00 | 1,646.00 | 1,656.00 | 1,656.00 | -1.95% | 2,600,116 |
| Jan 16, 2026 | 1,747.00 | 1,747.00 | 1,689.00 | 1,689.00 | 1,689.00 | -2.60% | 2,032,631 |
| Jan 15, 2026 | 1,731.00 | 1,759.00 | 1,725.00 | 1,734.00 | 1,734.00 | 0.52% | 3,907,954 |
| Jan 14, 2026 | 1,718.00 | 1,735.00 | 1,686.00 | 1,725.00 | 1,725.00 | 1.35% | 10,667,080 |
| Jan 13, 2026 | 1,702.00 | 1,721.00 | 1,689.00 | 1,702.00 | 1,702.00 | -0.87% | 2,492,234 |
| Jan 12, 2026 | 1,751.00 | 1,762.00 | 1,697.00 | 1,717.00 | 1,717.00 | -2.94% | 2,746,591 |
| Jan 9, 2026 | 1,775.00 | 1,783.00 | 1,761.00 | 1,769.00 | 1,769.00 | 0.11% | 1,524,117 |
| Jan 8, 2026 | 1,751.00 | 1,781.00 | 1,744.00 | 1,767.00 | 1,767.00 | 0.11% | 1,290,796 |
| Jan 7, 2026 | 1,784.00 | 1,786.00 | 1,745.00 | 1,765.00 | 1,765.00 | -0.68% | 1,820,637 |
| Jan 6, 2026 | 1,777.00 | 1,783.00 | 1,745.00 | 1,777.00 | 1,777.00 | 0.34% | 1,397,084 |
| Jan 5, 2026 | 1,855.00 | 1,862.00 | 1,771.00 | 1,771.00 | 1,771.00 | -3.75% | 1,905,072 |
| Jan 1, 2026 | 1,822.00 | 1,873.00 | 1,807.00 | 1,840.00 | 1,840.00 | 0.55% | 1,635,887 |
| Dec 31, 2025 | 1,771.00 | 1,830.00 | 1,770.00 | 1,830.00 | 1,830.00 | 2.69% | 4,633,402 |
| Dec 30, 2025 | 1,750.00 | 1,813.00 | 1,750.00 | 1,782.00 | 1,782.00 | 0.68% | 3,591,764 |
| Dec 29, 2025 | 1,762.00 | 1,821.00 | 1,757.00 | 1,770.00 | 1,770.00 | - | 4,257,446 |
| Dec 28, 2025 | 1,770.00 | 1,798.00 | 1,763.00 | 1,770.00 | 1,770.00 | -0.95% | 1,035,475 |
| Dec 25, 2025 | 1,740.00 | 1,801.00 | 1,706.00 | 1,787.00 | 1,787.00 | 4.75% | 4,180,326 |
| Dec 24, 2025 | 1,661.00 | 1,715.00 | 1,658.00 | 1,706.00 | 1,706.00 | 3.71% | 2,466,865 |
| Dec 23, 2025 | 1,622.00 | 1,661.00 | 1,621.00 | 1,645.00 | 1,645.00 | 0.80% | 1,930,109 |
| Dec 22, 2025 | 1,596.00 | 1,632.00 | 1,592.00 | 1,632.00 | 1,632.00 | 1.49% | 2,126,216 |
| Dec 21, 2025 | 1,613.00 | 1,613.00 | 1,587.00 | 1,608.00 | 1,608.00 | -0.37% | 940,921 |
| Dec 18, 2025 | 1,587.00 | 1,620.00 | 1,573.00 | 1,614.00 | 1,614.00 | 2.15% | 2,936,864 |
| Dec 17, 2025 | 1,593.00 | 1,596.00 | 1,575.00 | 1,580.00 | 1,580.00 | -1.68% | 1,882,528 |
| Dec 16, 2025 | 1,584.00 | 1,607.00 | 1,575.00 | 1,607.00 | 1,607.00 | 0.94% | 1,703,529 |
| Dec 15, 2025 | 1,611.00 | 1,611.00 | 1,582.00 | 1,592.00 | 1,592.00 | -0.81% | 2,128,007 |
| Dec 14, 2025 | 1,612.00 | 1,616.00 | 1,577.00 | 1,605.00 | 1,605.00 | -1.17% | 1,378,132 |
| Dec 11, 2025 | 1,597.00 | 1,624.00 | 1,584.00 | 1,624.00 | 1,624.00 | 2.14% | 3,099,301 |
| Dec 10, 2025 | 1,622.00 | 1,629.00 | 1,578.00 | 1,590.00 | 1,590.00 | -2.39% | 2,772,947 |
| Dec 9, 2025 | 1,647.00 | 1,660.00 | 1,599.00 | 1,629.00 | 1,629.00 | -1.75% | 3,421,451 |
| Dec 8, 2025 | 1,677.00 | 1,677.00 | 1,639.00 | 1,658.00 | 1,658.00 | -1.13% | 2,400,392 |
| Dec 7, 2025 | 1,693.00 | 1,696.00 | 1,675.00 | 1,677.00 | 1,677.00 | -1.00% | 1,498,181 |
| Dec 4, 2025 | 1,700.00 | 1,718.00 | 1,678.00 | 1,694.00 | 1,694.00 | 0.12% | 4,883,509 |
| Dec 3, 2025 | 1,822.00 | 1,826.00 | 1,664.00 | 1,692.00 | 1,692.00 | -7.69% | 5,941,927 |
| Dec 2, 2025 | 1,814.00 | 1,835.00 | 1,806.00 | 1,833.00 | 1,833.00 | 1.05% | 1,560,306 |
| Dec 1, 2025 | 1,820.00 | 1,821.00 | 1,792.00 | 1,814.00 | 1,798.33 | -0.82% | 1,700,216 |
| Nov 30, 2025 | 1,802.00 | 1,830.00 | 1,800.00 | 1,829.00 | 1,813.20 | 1.61% | 497,117 |
| Nov 27, 2025 | 1,789.00 | 1,805.00 | 1,784.00 | 1,800.00 | 1,784.45 | - | 2,935,642 |
| Nov 26, 2025 | 1,810.00 | 1,825.00 | 1,791.00 | 1,800.00 | 1,784.45 | -0.28% | 1,517,058 |
| Nov 25, 2025 | 1,786.00 | 1,836.00 | 1,764.00 | 1,805.00 | 1,789.41 | 0.56% | 2,270,509 |
| Nov 24, 2025 | 1,787.00 | 1,803.00 | 1,752.00 | 1,795.00 | 1,779.50 | 1.07% | 6,551,816 |
| Nov 23, 2025 | 1,767.00 | 1,795.00 | 1,758.00 | 1,776.00 | 1,760.66 | 0.51% | 1,208,944 |
| Nov 20, 2025 | 1,789.00 | 1,803.00 | 1,767.00 | 1,767.00 | 1,751.74 | -1.17% | 2,670,959 |
| Nov 19, 2025 | 1,770.00 | 1,816.00 | 1,762.00 | 1,788.00 | 1,772.56 | 1.59% | 3,250,541 |