ICL Group Ltd (TLV:ICL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,860.00
-40.00 (-2.11%)
May 29, 2026, 1:46 PM IDT
TLV:ICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,900.00 | 1,901.00 | 1,808.00 | 1,860.00 | 1,860.00 | -2.11% | 6,659,979 |
| May 28, 2026 | 1,874.00 | 1,954.00 | 1,866.00 | 1,900.00 | 1,900.00 | 1.39% | 2,469,370 |
| May 27, 2026 | 1,887.00 | 1,918.00 | 1,857.00 | 1,874.00 | 1,874.00 | -0.16% | 1,446,052 |
| May 26, 2026 | 1,882.00 | 1,895.00 | 1,855.00 | 1,877.00 | 1,877.00 | -0.69% | 4,140,933 |
| May 25, 2026 | 1,856.00 | 1,920.00 | 1,847.00 | 1,890.00 | 1,890.00 | 1.34% | 1,322,534 |
| May 20, 2026 | 1,890.00 | 1,939.00 | 1,862.00 | 1,865.00 | 1,865.00 | -0.80% | 1,380,455 |
| May 19, 2026 | 1,847.00 | 1,893.00 | 1,837.00 | 1,880.00 | 1,880.00 | 1.29% | 1,993,653 |
| May 18, 2026 | 1,877.00 | 1,887.00 | 1,807.00 | 1,856.00 | 1,856.00 | -0.16% | 2,433,153 |
| May 15, 2026 | 1,892.00 | 1,901.00 | 1,835.00 | 1,859.00 | 1,859.00 | -2.31% | 1,201,188 |
| May 14, 2026 | 1,950.00 | 1,961.00 | 1,874.00 | 1,903.00 | 1,903.00 | -5.23% | 3,597,161 |
| May 13, 2026 | 1,934.00 | 2,008.00 | 1,895.00 | 2,008.00 | 2,008.00 | 8.66% | 8,306,206 |
| May 12, 2026 | 1,873.00 | 1,933.00 | 1,834.00 | 1,848.00 | 1,848.00 | -1.86% | 4,067,540 |
| May 11, 2026 | 1,850.00 | 1,898.00 | 1,833.00 | 1,883.00 | 1,883.00 | 0.70% | 5,883,954 |
| May 8, 2026 | 1,790.00 | 1,877.00 | 1,763.00 | 1,870.00 | 1,870.00 | 6.13% | 5,743,846 |
| May 7, 2026 | 1,630.00 | 1,809.00 | 1,624.00 | 1,762.00 | 1,762.00 | 8.10% | 10,641,980 |
| May 6, 2026 | 1,621.00 | 1,659.00 | 1,621.00 | 1,630.00 | 1,630.00 | -0.85% | 2,614,178 |
| May 5, 2026 | 1,676.00 | 1,676.00 | 1,615.00 | 1,644.00 | 1,644.00 | 0.24% | 1,494,511 |
| May 4, 2026 | 1,606.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1.49% | 1,820,706 |
| May 1, 2026 | 1,614.00 | 1,616.00 | 1,591.00 | 1,616.00 | 1,616.00 | 2.02% | 1,092,799 |
| Apr 30, 2026 | 1,572.00 | 1,584.00 | 1,561.00 | 1,584.00 | 1,584.00 | 0.13% | 2,107,846 |
| Apr 29, 2026 | 1,599.00 | 1,600.00 | 1,577.00 | 1,582.00 | 1,582.00 | -0.94% | 1,290,214 |
| Apr 28, 2026 | 1,626.00 | 1,644.00 | 1,591.00 | 1,597.00 | 1,597.00 | -2.56% | 1,911,340 |
| Apr 27, 2026 | 1,557.00 | 1,692.00 | 1,535.00 | 1,639.00 | 1,639.00 | 5.06% | 5,896,913 |
| Apr 24, 2026 | 1,560.00 | 1,566.00 | 1,555.00 | 1,560.00 | 1,560.00 | - | 2,418,782 |
| Apr 23, 2026 | 1,558.00 | 1,574.00 | 1,538.00 | 1,560.00 | 1,560.00 | 0.39% | 1,998,126 |
| Apr 20, 2026 | 1,570.00 | 1,578.00 | 1,540.00 | 1,554.00 | 1,554.00 | -1.96% | 2,310,505 |
| Apr 17, 2026 | 1,580.00 | 1,606.00 | 1,573.00 | 1,585.00 | 1,585.00 | 0.32% | 3,571,115 |
| Apr 16, 2026 | 1,599.00 | 1,602.00 | 1,541.00 | 1,580.00 | 1,580.00 | -1.37% | 2,722,941 |
| Apr 15, 2026 | 1,584.00 | 1,642.00 | 1,584.00 | 1,602.00 | 1,602.00 | -0.50% | 2,317,358 |
| Apr 14, 2026 | 1,650.00 | 1,653.00 | 1,586.00 | 1,610.00 | 1,610.00 | -2.42% | 2,454,307 |
| Apr 13, 2026 | 1,592.00 | 1,669.00 | 1,590.00 | 1,650.00 | 1,650.00 | 3.45% | 3,003,091 |
| Apr 10, 2026 | 1,650.00 | 1,655.00 | 1,570.00 | 1,595.00 | 1,595.00 | -4.38% | 4,236,869 |
| Apr 9, 2026 | 1,683.00 | 1,688.00 | 1,651.00 | 1,668.00 | 1,668.00 | 1.09% | 2,247,326 |
| Apr 6, 2026 | 1,669.00 | 1,686.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.90% | 1,011,728 |
| Apr 3, 2026 | 1,634.00 | 1,690.00 | 1,620.00 | 1,665.00 | 1,665.00 | 2.84% | 2,052,440 |
| 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 |