Skip to main content
logo
ICL Group Ltd (TLV:ICL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,030.00
-40.00 (-1.93%)
Sep 16, 2025, 5:25 PM IDT

ICL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252,051.002,070.002,017.002,030.002,030.00-1.93%1,410,351
Sep 15, 20252,070.002,133.002,044.002,070.002,070.00-1,676,814
Sep 14, 20252,047.002,073.002,033.002,070.002,070.000.73%549,256
Sep 11, 20252,093.002,096.002,028.002,055.002,055.00-0.53%1,768,501
Sep 10, 20252,040.002,068.002,028.002,066.002,066.000.19%1,101,131
Sep 9, 20252,021.002,062.002,014.002,062.002,062.002.13%2,278,756
Sep 8, 20252,048.002,048.002,000.002,019.002,019.00-0.54%1,954,425
Sep 7, 20252,045.002,045.002,022.002,030.002,030.00-0.78%861,370
Sep 4, 20252,052.002,076.002,023.002,046.002,046.00-1.35%2,789,888
Sep 3, 20252,120.002,131.002,070.002,074.002,074.00-2.40%858,790
Sep 2, 20252,149.002,149.002,103.002,125.002,110.55-1.12%1,335,323
Sep 1, 20252,145.002,164.002,132.002,149.002,134.390.19%512,980
Aug 31, 20252,139.002,175.002,130.002,145.002,130.41-1.15%576,999
Aug 28, 20252,179.002,205.002,135.002,170.002,155.240.56%2,783,335
Aug 27, 20252,166.002,181.002,137.002,158.002,143.32-0.19%740,182
Aug 26, 20252,169.002,193.002,148.002,162.002,147.30-3,073,811
Aug 25, 20252,120.002,162.002,113.002,162.002,147.301.74%1,121,765
Aug 24, 20252,131.002,133.002,107.002,125.002,110.551.19%538,150
Aug 21, 20252,111.002,120.002,088.002,100.002,085.72-1.45%1,249,148
Aug 20, 20252,124.002,133.002,107.002,131.002,116.51-0.42%2,105,816
Aug 19, 20252,112.002,151.002,112.002,140.002,125.451.90%1,275,346
Aug 18, 20252,100.002,129.002,086.002,100.002,085.72-1,418,009
Aug 17, 20252,094.002,110.002,081.002,100.002,085.720.96%529,800
Aug 14, 20252,055.002,091.002,052.002,080.002,065.851.96%2,537,470
Aug 13, 20252,026.002,057.002,017.002,040.002,026.13-2,182,875
Aug 12, 20252,064.002,082.002,014.002,040.002,026.13-0.83%1,339,899
Aug 11, 20252,088.002,090.002,049.002,057.002,043.01-1.48%1,814,030
Aug 10, 20252,129.002,134.002,088.002,088.002,073.80-2.88%855,045
Aug 7, 20252,066.002,166.002,055.002,150.002,135.382.38%8,028,664
Aug 6, 20252,080.002,123.002,035.002,100.002,085.720.33%4,271,256
Aug 5, 20252,047.002,093.002,015.002,093.002,078.771.36%3,094,536
Aug 4, 20252,108.002,143.002,043.002,065.002,050.96-2.82%2,321,573
Jul 31, 20252,177.002,187.002,122.002,125.002,110.55-3.01%1,671,227
Jul 30, 20252,250.002,251.002,185.002,191.002,176.10-2.23%1,002,395
Jul 29, 20252,262.002,276.002,221.002,241.002,225.76-1.10%1,188,732
Jul 28, 20252,252.002,279.002,234.002,266.002,250.59-1,337,259
Jul 27, 20252,250.002,271.002,244.002,266.002,250.59-1.44%1,093,733
Jul 24, 20252,311.002,339.002,299.002,299.002,283.37-2.00%4,621,575
Jul 23, 20252,310.002,346.002,302.002,346.002,330.052.58%1,801,306
Jul 22, 20252,310.002,317.002,269.002,287.002,271.45-1.04%1,297,955
Jul 21, 20252,284.002,320.002,284.002,311.002,295.280.43%1,010,876
Jul 20, 20252,320.002,320.002,299.002,301.002,285.351.46%631,264
Jul 17, 20252,295.002,300.002,265.002,268.002,252.58-0.61%1,288,505
Jul 16, 20252,283.002,306.002,240.002,282.002,266.48-0.78%720,548
Jul 15, 20252,302.002,326.002,293.002,300.002,284.36-1.12%1,284,948
Jul 14, 20252,335.002,335.002,307.002,326.002,310.18-0.34%919,237
Jul 13, 20252,350.002,359.002,311.002,334.002,318.13-1.48%755,437
Jul 10, 20252,388.002,395.002,362.002,369.002,352.89-1,624,788
Jul 9, 20252,378.002,408.002,300.002,369.002,352.890.04%1,449,344
Jul 8, 20252,395.002,410.002,363.002,368.002,351.90-2.11%1,844,968