Skip to main content
logo
ICL Group Ltd (TLV:ICL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,158.00
-4.00 (-0.19%)
Aug 27, 2025, 5:24 PM IDT

ICL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20252,166.002,181.002,137.002,158.002,158.00-0.19%740,182
Aug 26, 20252,169.002,193.002,148.002,162.002,162.00-3,073,811
Aug 25, 20252,120.002,162.002,113.002,162.002,162.001.74%1,121,765
Aug 24, 20252,131.002,133.002,107.002,125.002,125.001.19%538,150
Aug 21, 20252,111.002,120.002,088.002,100.002,100.00-1.45%1,249,148
Aug 20, 20252,124.002,133.002,107.002,131.002,131.00-0.42%2,105,816
Aug 19, 20252,112.002,151.002,112.002,140.002,140.001.90%1,275,346
Aug 18, 20252,100.002,129.002,086.002,100.002,100.00-1,418,009
Aug 17, 20252,094.002,110.002,081.002,100.002,100.000.96%529,800
Aug 14, 20252,055.002,091.002,052.002,080.002,080.001.96%2,537,470
Aug 13, 20252,026.002,057.002,017.002,040.002,040.00-2,182,875
Aug 12, 20252,064.002,082.002,014.002,040.002,040.00-0.83%1,339,899
Aug 11, 20252,088.002,090.002,049.002,057.002,057.00-1.48%1,814,030
Aug 10, 20252,129.002,134.002,088.002,088.002,088.00-2.88%855,045
Aug 7, 20252,066.002,166.002,055.002,150.002,150.002.38%8,028,664
Aug 6, 20252,080.002,123.002,035.002,100.002,100.000.33%4,271,256
Aug 5, 20252,047.002,093.002,015.002,093.002,093.001.36%3,094,536
Aug 4, 20252,108.002,143.002,043.002,065.002,065.00-2.82%2,321,573
Jul 31, 20252,177.002,187.002,122.002,125.002,125.00-3.01%1,671,227
Jul 30, 20252,250.002,251.002,185.002,191.002,191.00-2.23%1,002,395
Jul 29, 20252,262.002,276.002,221.002,241.002,241.00-1.10%1,188,732
Jul 28, 20252,252.002,279.002,234.002,266.002,266.00-1,337,259
Jul 27, 20252,250.002,271.002,244.002,266.002,266.00-1.44%1,093,733
Jul 24, 20252,311.002,339.002,299.002,299.002,299.00-2.00%4,621,575
Jul 23, 20252,310.002,346.002,302.002,346.002,346.002.58%1,801,306
Jul 22, 20252,310.002,317.002,269.002,287.002,287.00-1.04%1,297,955
Jul 21, 20252,284.002,320.002,284.002,311.002,311.000.43%1,010,876
Jul 20, 20252,320.002,320.002,299.002,301.002,301.001.46%631,264
Jul 17, 20252,295.002,300.002,265.002,268.002,268.00-0.61%1,288,505
Jul 16, 20252,283.002,306.002,240.002,282.002,282.00-0.78%720,548
Jul 15, 20252,302.002,326.002,293.002,300.002,300.00-1.12%1,284,948
Jul 14, 20252,335.002,335.002,307.002,326.002,326.00-0.34%919,237
Jul 13, 20252,350.002,359.002,311.002,334.002,334.00-1.48%755,437
Jul 10, 20252,388.002,395.002,362.002,369.002,369.00-1,624,788
Jul 9, 20252,378.002,408.002,300.002,369.002,369.000.04%1,449,344
Jul 8, 20252,395.002,410.002,363.002,368.002,368.00-2.11%1,844,968
Jul 7, 20252,426.002,445.002,388.002,419.002,419.00-0.41%1,515,501
Jul 6, 20252,462.002,462.002,428.002,429.002,429.00-0.37%564,209
Jul 3, 20252,456.002,494.002,427.002,438.002,438.000.12%2,026,826
Jul 2, 20252,378.002,458.002,364.002,435.002,435.002.96%1,804,461
Jul 1, 20252,328.002,385.002,313.002,365.002,365.002.43%1,662,983
Jun 30, 20252,273.002,314.002,273.002,309.002,309.001.58%1,643,155
Jun 29, 20252,315.002,315.002,264.002,273.002,273.00-1.17%1,082,478
Jun 26, 20252,307.002,327.002,256.002,300.002,300.00-0.26%4,809,272
Jun 25, 20252,255.002,313.002,238.002,306.002,306.001.18%1,987,380
Jun 24, 20252,369.002,369.002,273.002,279.002,279.00-2.86%2,156,697
Jun 23, 20252,402.002,418.002,336.002,346.002,346.00-2.33%2,096,370
Jun 22, 20252,389.002,430.002,379.002,402.002,402.001.05%963,737
Jun 19, 20252,350.002,415.002,344.002,377.002,377.000.46%2,537,582
Jun 18, 20252,354.002,366.002,315.002,366.002,366.001.11%1,772,039