ICL Group Ltd (TLV:ICL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,576.00
+4.00 (0.25%)
Jul 30, 2026, 5:24 PM IDT
TLV:ICL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,602.00 | 1,607.00 | 1,521.00 | 1,572.00 | 1,572.00 | -2.36% | 2,064,204 |
| Jul 28, 2026 | 1,589.00 | 1,610.00 | 1,562.00 | 1,610.00 | 1,610.00 | 2.88% | 1,433,197 |
| Jul 27, 2026 | 1,618.00 | 1,636.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.80% | 2,373,274 |
| Jul 24, 2026 | 1,615.00 | 1,627.00 | 1,595.00 | 1,610.00 | 1,610.00 | -2.13% | 2,894,330 |
| Jul 22, 2026 | 1,595.00 | 1,645.00 | 1,593.00 | 1,645.00 | 1,645.00 | 2.81% | 4,114,981 |
| Jul 21, 2026 | 1,542.00 | 1,617.00 | 1,540.00 | 1,600.00 | 1,600.00 | 4.23% | 2,041,476 |
| Jul 20, 2026 | 1,537.00 | 1,560.00 | 1,520.00 | 1,535.00 | 1,535.00 | -0.20% | 1,409,754 |
| Jul 17, 2026 | 1,525.00 | 1,542.00 | 1,514.00 | 1,538.00 | 1,538.00 | 0.39% | 671,404 |
| Jul 16, 2026 | 1,533.00 | 1,548.00 | 1,515.00 | 1,532.00 | 1,532.00 | 0.79% | 1,355,761 |
| Jul 15, 2026 | 1,511.00 | 1,525.00 | 1,492.00 | 1,520.00 | 1,520.00 | 1.27% | 1,500,422 |
| Jul 14, 2026 | 1,483.00 | 1,514.00 | 1,479.00 | 1,501.00 | 1,501.00 | 0.20% | 1,108,990 |
| Jul 13, 2026 | 1,459.00 | 1,499.00 | 1,459.00 | 1,498.00 | 1,498.00 | 2.81% | 1,187,615 |
| Jul 10, 2026 | 1,466.00 | 1,473.00 | 1,451.00 | 1,457.00 | 1,457.00 | -0.75% | 691,464 |
| Jul 9, 2026 | 1,535.00 | 1,545.00 | 1,467.00 | 1,468.00 | 1,468.00 | -4.30% | 1,357,340 |
| Jul 8, 2026 | 1,506.00 | 1,546.00 | 1,496.00 | 1,534.00 | 1,534.00 | 2.27% | 2,297,622 |
| Jul 7, 2026 | 1,525.00 | 1,530.00 | 1,485.00 | 1,500.00 | 1,500.00 | -0.99% | 1,572,089 |
| Jul 6, 2026 | 1,509.00 | 1,532.00 | 1,501.00 | 1,515.00 | 1,515.00 | 0.13% | 927,788 |
| Jul 3, 2026 | 1,514.00 | 1,524.00 | 1,502.00 | 1,513.00 | 1,513.00 | -0.20% | 576,795 |
| Jul 2, 2026 | 1,505.00 | 1,516.00 | 1,500.00 | 1,516.00 | 1,516.00 | - | 1,115,290 |
| Jul 1, 2026 | 1,492.00 | 1,516.00 | 1,478.00 | 1,516.00 | 1,516.00 | 1.47% | 1,569,661 |
| Jun 30, 2026 | 1,486.00 | 1,504.00 | 1,467.00 | 1,494.00 | 1,494.00 | -0.27% | 3,510,861 |
| Jun 29, 2026 | 1,509.00 | 1,534.00 | 1,490.00 | 1,498.00 | 1,498.00 | 0.54% | 1,967,979 |
| Jun 26, 2026 | 1,500.00 | 1,500.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.68% | 3,863,687 |
| Jun 25, 2026 | 1,506.00 | 1,517.00 | 1,480.00 | 1,480.00 | 1,480.00 | -3.46% | 3,518,006 |
| Jun 24, 2026 | 1,514.00 | 1,537.00 | 1,510.00 | 1,533.00 | 1,533.00 | 2.61% | 3,286,940 |
| Jun 23, 2026 | 1,480.00 | 1,518.00 | 1,447.00 | 1,494.00 | 1,494.00 | -0.33% | 5,611,812 |
| Jun 22, 2026 | 1,500.00 | 1,520.00 | 1,486.00 | 1,499.00 | 1,499.00 | -0.07% | 3,596,901 |
| Jun 19, 2026 | 1,532.00 | 1,541.00 | 1,496.00 | 1,500.00 | 1,500.00 | -0.66% | 6,681,292 |
| Jun 18, 2026 | 1,533.00 | 1,589.00 | 1,507.00 | 1,510.00 | 1,510.00 | -3.76% | 3,609,813 |
| Jun 17, 2026 | 1,580.00 | 1,587.00 | 1,534.00 | 1,569.00 | 1,569.00 | -1.26% | 2,112,598 |
| Jun 16, 2026 | 1,668.00 | 1,673.00 | 1,589.00 | 1,589.00 | 1,589.00 | -4.51% | 2,009,294 |
| Jun 15, 2026 | 1,669.00 | 1,706.00 | 1,659.00 | 1,664.00 | 1,664.00 | 0.85% | 2,893,343 |
| Jun 12, 2026 | 1,670.00 | 1,680.00 | 1,635.00 | 1,650.00 | 1,650.00 | -0.36% | 669,941 |
| Jun 11, 2026 | 1,631.00 | 1,663.00 | 1,631.00 | 1,656.00 | 1,656.00 | 0.55% | 836,618 |
| Jun 10, 2026 | 1,656.00 | 1,672.00 | 1,633.00 | 1,647.00 | 1,647.00 | -0.60% | 1,931,917 |
| Jun 9, 2026 | 1,674.00 | 1,680.00 | 1,642.00 | 1,657.00 | 1,657.00 | 0.42% | 1,342,646 |
| Jun 8, 2026 | 1,630.00 | 1,679.00 | 1,630.00 | 1,650.00 | 1,650.00 | -1.49% | 2,411,082 |
| Jun 5, 2026 | 1,698.00 | 1,714.00 | 1,649.00 | 1,675.00 | 1,675.00 | -2.62% | 2,283,219 |
| Jun 4, 2026 | 1,768.00 | 1,768.00 | 1,688.00 | 1,720.00 | 1,720.00 | -2.99% | 2,205,405 |
| Jun 3, 2026 | 1,749.00 | 1,784.00 | 1,740.00 | 1,773.00 | 1,773.00 | -0.23% | 1,190,518 |
| Jun 2, 2026 | 1,820.00 | 1,844.00 | 1,712.00 | 1,777.00 | 1,777.00 | -1.60% | 3,357,650 |
| Jun 1, 2026 | 1,888.00 | 1,918.00 | 1,821.00 | 1,821.00 | 1,805.95 | -2.10% | 2,007,149 |
| May 29, 2026 | 1,900.00 | 1,901.00 | 1,808.00 | 1,860.00 | 1,844.63 | -2.11% | 6,659,979 |
| May 28, 2026 | 1,874.00 | 1,954.00 | 1,866.00 | 1,900.00 | 1,884.30 | 1.39% | 2,469,370 |
| May 27, 2026 | 1,887.00 | 1,918.00 | 1,857.00 | 1,874.00 | 1,858.51 | -0.16% | 1,446,052 |
| May 26, 2026 | 1,882.00 | 1,895.00 | 1,855.00 | 1,877.00 | 1,861.49 | -0.69% | 4,140,933 |
| May 25, 2026 | 1,856.00 | 1,920.00 | 1,847.00 | 1,890.00 | 1,874.38 | 1.34% | 1,322,534 |
| May 20, 2026 | 1,890.00 | 1,939.00 | 1,862.00 | 1,865.00 | 1,849.59 | -0.80% | 1,380,455 |
| May 19, 2026 | 1,847.00 | 1,893.00 | 1,837.00 | 1,880.00 | 1,864.46 | 1.29% | 1,993,653 |
| May 18, 2026 | 1,877.00 | 1,887.00 | 1,807.00 | 1,856.00 | 1,840.66 | -0.16% | 2,433,153 |