ICL Group Ltd (TLV:ICL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,592.00
+37.00 (2.38%)
Sep 29, 2026, 1:33 PM IDT
TLV:ICL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,572.00 | 1,597.00 | 1,571.00 | 1,587.00 | - | 2.06% | 861,701 |
| Sep 28, 2026 | 1,589.00 | 1,595.00 | 1,547.00 | 1,555.00 | 1,555.00 | -2.57% | 1,435,429 |
| Sep 24, 2026 | 1,601.00 | 1,616.00 | 1,590.00 | 1,596.00 | 1,596.00 | -1.24% | 1,501,834 |
| Sep 23, 2026 | 1,636.00 | 1,637.00 | 1,601.00 | 1,616.00 | 1,616.00 | -0.19% | 1,528,114 |
| Sep 22, 2026 | 1,630.00 | 1,630.00 | 1,593.00 | 1,619.00 | 1,619.00 | -2.88% | 3,629,739 |
| Sep 17, 2026 | 1,673.00 | 1,685.00 | 1,648.00 | 1,667.00 | 1,667.00 | -1.01% | 2,692,256 |
| Sep 16, 2026 | 1,690.00 | 1,693.00 | 1,669.00 | 1,684.00 | 1,684.00 | 0.30% | 1,107,920 |
| Sep 15, 2026 | 1,690.00 | 1,690.00 | 1,666.00 | 1,679.00 | 1,679.00 | -0.65% | 843,039 |
| Sep 14, 2026 | 1,732.00 | 1,737.00 | 1,668.00 | 1,690.00 | 1,690.00 | -3.43% | 1,804,032 |
| Sep 10, 2026 | 1,800.00 | 1,800.00 | 1,743.00 | 1,750.00 | 1,750.00 | -1.35% | 2,926,439 |
| Sep 9, 2026 | 1,785.00 | 1,785.00 | 1,761.00 | 1,774.00 | 1,774.00 | 0.17% | 1,717,169 |
| Sep 8, 2026 | 1,784.00 | 1,804.00 | 1,763.00 | 1,771.00 | 1,771.00 | -0.73% | 3,452,257 |
| Sep 7, 2026 | 1,761.00 | 1,785.00 | 1,731.00 | 1,784.00 | 1,784.00 | 1.08% | 1,070,300 |
| Sep 4, 2026 | 1,768.00 | 1,783.00 | 1,747.00 | 1,765.00 | 1,765.00 | 0.97% | 801,273 |
| Sep 3, 2026 | 1,776.00 | 1,788.00 | 1,738.00 | 1,748.00 | 1,748.00 | -0.34% | 3,123,841 |
| Sep 2, 2026 | 1,740.00 | 1,754.00 | 1,709.00 | 1,754.00 | 1,754.00 | 2.54% | 5,413,329 |
| Sep 1, 2026 | 1,708.00 | 1,730.00 | 1,695.00 | 1,728.00 | 1,710.50 | 1.11% | 2,095,869 |
| Aug 31, 2026 | 1,666.00 | 1,718.00 | 1,666.00 | 1,709.00 | 1,691.69 | 2.95% | 5,267,032 |
| Aug 28, 2026 | 1,660.00 | 1,673.00 | 1,645.00 | 1,660.00 | 1,643.19 | -1.13% | 2,214,813 |
| Aug 27, 2026 | 1,694.00 | 1,701.00 | 1,672.00 | 1,679.00 | 1,661.99 | -0.89% | 964,528 |
| Aug 26, 2026 | 1,660.00 | 1,695.00 | 1,646.00 | 1,694.00 | 1,676.84 | 2.05% | 1,765,418 |
| Aug 25, 2026 | 1,726.00 | 1,728.00 | 1,660.00 | 1,660.00 | 1,643.19 | -4.43% | 1,099,251 |
| Aug 24, 2026 | 1,720.00 | 1,745.00 | 1,696.00 | 1,737.00 | 1,719.41 | 2.84% | 2,441,287 |
| Aug 21, 2026 | 1,644.00 | 1,715.00 | 1,644.00 | 1,689.00 | 1,671.89 | 3.30% | 1,213,843 |
| Aug 20, 2026 | 1,647.00 | 1,655.00 | 1,602.00 | 1,635.00 | 1,618.44 | -0.73% | 1,610,650 |
| Aug 19, 2026 | 1,618.00 | 1,647.00 | 1,566.00 | 1,647.00 | 1,630.32 | 1.86% | 2,473,888 |
| Aug 18, 2026 | 1,618.00 | 1,629.00 | 1,577.00 | 1,617.00 | 1,600.62 | -0.19% | 1,470,487 |
| Aug 17, 2026 | 1,629.00 | 1,644.00 | 1,595.00 | 1,620.00 | 1,603.59 | -1.22% | 2,008,240 |
| Aug 14, 2026 | 1,612.00 | 1,646.00 | 1,604.00 | 1,640.00 | 1,623.39 | 2.50% | 1,425,681 |
| Aug 13, 2026 | 1,625.00 | 1,662.00 | 1,596.00 | 1,600.00 | 1,583.79 | -1.84% | 1,443,863 |
| Aug 12, 2026 | 1,613.00 | 1,638.00 | 1,596.00 | 1,630.00 | 1,613.49 | 1.05% | 2,351,489 |
| Aug 11, 2026 | 1,600.00 | 1,617.00 | 1,585.00 | 1,613.00 | 1,596.66 | - | 2,062,699 |
| Aug 10, 2026 | 1,599.00 | 1,625.00 | 1,587.00 | 1,613.00 | 1,596.66 | 0.44% | 2,896,856 |
| Aug 7, 2026 | 1,575.00 | 1,631.00 | 1,575.00 | 1,606.00 | 1,589.73 | 1.97% | 846,591 |
| Aug 6, 2026 | 1,583.00 | 1,593.00 | 1,556.00 | 1,575.00 | 1,559.05 | -0.32% | 6,328,318 |
| Aug 5, 2026 | 1,626.00 | 1,647.00 | 1,560.00 | 1,580.00 | 1,564.00 | 2.60% | 4,506,460 |
| Aug 4, 2026 | 1,537.00 | 1,557.00 | 1,518.00 | 1,540.00 | 1,524.40 | -1.28% | 2,536,260 |
| Aug 3, 2026 | 1,555.00 | 1,568.00 | 1,536.00 | 1,560.00 | 1,544.20 | -0.32% | 1,459,648 |
| Jul 31, 2026 | 1,564.00 | 1,582.00 | 1,555.00 | 1,565.00 | 1,549.15 | -0.70% | 1,010,297 |
| Jul 30, 2026 | 1,575.00 | 1,585.00 | 1,562.00 | 1,576.00 | 1,560.04 | 0.25% | 600,328 |
| Jul 29, 2026 | 1,602.00 | 1,607.00 | 1,521.00 | 1,572.00 | 1,556.08 | -2.36% | 2,064,204 |
| Jul 28, 2026 | 1,589.00 | 1,610.00 | 1,562.00 | 1,610.00 | 1,593.69 | 2.88% | 1,433,197 |
| Jul 27, 2026 | 1,618.00 | 1,636.00 | 1,565.00 | 1,565.00 | 1,549.15 | -2.80% | 2,373,274 |
| Jul 24, 2026 | 1,615.00 | 1,627.00 | 1,595.00 | 1,610.00 | 1,593.69 | -2.13% | 2,894,330 |
| Jul 22, 2026 | 1,595.00 | 1,645.00 | 1,593.00 | 1,645.00 | 1,628.34 | 2.81% | 4,114,981 |
| Jul 21, 2026 | 1,542.00 | 1,617.00 | 1,540.00 | 1,600.00 | 1,583.79 | 4.23% | 2,041,476 |
| Jul 20, 2026 | 1,537.00 | 1,560.00 | 1,520.00 | 1,535.00 | 1,519.45 | -0.20% | 1,409,754 |
| Jul 17, 2026 | 1,525.00 | 1,542.00 | 1,514.00 | 1,538.00 | 1,522.42 | 0.39% | 671,404 |
| Jul 16, 2026 | 1,533.00 | 1,548.00 | 1,515.00 | 1,532.00 | 1,516.48 | 0.79% | 1,355,761 |
| Jul 15, 2026 | 1,511.00 | 1,525.00 | 1,492.00 | 1,520.00 | 1,504.60 | 1.27% | 1,500,422 |