ICL Group Ltd (TLV:ICL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,500.00
-10.00 (-0.66%)
Jun 19, 2026, 1:49 PM IDT
TLV:ICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,532.00 | 1,541.00 | 1,496.00 | 1,504.00 | - | -0.40% | 4,628,184 |
| 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 |
| May 15, 2026 | 1,892.00 | 1,901.00 | 1,835.00 | 1,859.00 | 1,843.64 | -2.31% | 1,201,188 |
| May 14, 2026 | 1,950.00 | 1,961.00 | 1,874.00 | 1,903.00 | 1,887.27 | -5.23% | 3,597,161 |
| May 13, 2026 | 1,934.00 | 2,008.00 | 1,895.00 | 2,008.00 | 1,991.41 | 8.66% | 8,306,206 |
| May 12, 2026 | 1,873.00 | 1,933.00 | 1,834.00 | 1,848.00 | 1,832.73 | -1.86% | 4,067,540 |
| May 11, 2026 | 1,850.00 | 1,898.00 | 1,833.00 | 1,883.00 | 1,867.44 | 0.70% | 5,883,954 |
| May 8, 2026 | 1,790.00 | 1,877.00 | 1,763.00 | 1,870.00 | 1,854.55 | 6.13% | 5,743,846 |
| May 7, 2026 | 1,630.00 | 1,809.00 | 1,624.00 | 1,762.00 | 1,747.44 | 8.10% | 10,641,980 |
| May 6, 2026 | 1,621.00 | 1,659.00 | 1,621.00 | 1,630.00 | 1,616.53 | -0.85% | 2,614,178 |
| May 5, 2026 | 1,676.00 | 1,676.00 | 1,615.00 | 1,644.00 | 1,630.41 | 0.24% | 1,494,511 |
| May 4, 2026 | 1,606.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,626.45 | 1.49% | 1,820,706 |
| May 1, 2026 | 1,614.00 | 1,616.00 | 1,591.00 | 1,616.00 | 1,602.64 | 2.02% | 1,092,799 |
| Apr 30, 2026 | 1,572.00 | 1,584.00 | 1,561.00 | 1,584.00 | 1,570.91 | 0.13% | 2,107,846 |
| Apr 29, 2026 | 1,599.00 | 1,600.00 | 1,577.00 | 1,582.00 | 1,568.93 | -0.94% | 1,290,214 |
| Apr 28, 2026 | 1,626.00 | 1,644.00 | 1,591.00 | 1,597.00 | 1,583.80 | -2.56% | 1,911,340 |
| Apr 27, 2026 | 1,557.00 | 1,692.00 | 1,535.00 | 1,639.00 | 1,625.45 | 5.06% | 5,896,913 |
| Apr 24, 2026 | 1,560.00 | 1,566.00 | 1,555.00 | 1,560.00 | 1,547.11 | - | 2,418,782 |
| Apr 23, 2026 | 1,558.00 | 1,574.00 | 1,538.00 | 1,560.00 | 1,547.11 | 0.39% | 1,998,126 |
| Apr 20, 2026 | 1,570.00 | 1,578.00 | 1,540.00 | 1,554.00 | 1,541.16 | -1.96% | 2,310,505 |
| Apr 17, 2026 | 1,580.00 | 1,606.00 | 1,573.00 | 1,585.00 | 1,571.90 | 0.32% | 3,571,115 |
| Apr 16, 2026 | 1,599.00 | 1,602.00 | 1,541.00 | 1,580.00 | 1,566.94 | -1.37% | 2,722,941 |
| Apr 15, 2026 | 1,584.00 | 1,642.00 | 1,584.00 | 1,602.00 | 1,588.76 | -0.50% | 2,317,358 |
| Apr 14, 2026 | 1,650.00 | 1,653.00 | 1,586.00 | 1,610.00 | 1,596.69 | -2.42% | 2,454,307 |
| Apr 13, 2026 | 1,592.00 | 1,669.00 | 1,590.00 | 1,650.00 | 1,636.36 | 3.45% | 3,003,091 |
| Apr 10, 2026 | 1,650.00 | 1,655.00 | 1,570.00 | 1,595.00 | 1,581.82 | -4.38% | 4,236,869 |
| Apr 9, 2026 | 1,683.00 | 1,688.00 | 1,651.00 | 1,668.00 | 1,654.21 | 1.09% | 2,247,326 |
| Apr 6, 2026 | 1,669.00 | 1,686.00 | 1,650.00 | 1,650.00 | 1,636.36 | -0.90% | 1,011,728 |
| Apr 3, 2026 | 1,634.00 | 1,690.00 | 1,620.00 | 1,665.00 | 1,651.24 | 2.84% | 2,052,440 |