ICL Group Ltd (TLV:ICL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,863.00
-7.00 (-0.37%)
May 11, 2026, 1:55 PM IDT
TLV:ICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 1,665.00 | 1,665.00 | 1,568.00 | 1,571.00 | 1,571.00 | -5.82% | 2,664,175 |
| Mar 9, 2026 | 1,527.00 | 1,674.00 | 1,527.00 | 1,668.00 | 1,653.52 | 8.95% | 5,283,087 |
| Mar 6, 2026 | 1,530.00 | 1,561.00 | 1,524.00 | 1,531.00 | 1,517.70 | - | 1,372,179 |
| Mar 5, 2026 | 1,506.00 | 1,531.00 | 1,497.00 | 1,531.00 | 1,517.70 | 0.13% | 2,521,334 |
| Mar 4, 2026 | 1,546.00 | 1,568.00 | 1,511.00 | 1,529.00 | 1,515.72 | -2.24% | 2,363,486 |
| Mar 2, 2026 | 1,502.00 | 1,574.00 | 1,502.00 | 1,564.00 | 1,550.42 | 5.60% | 3,241,674 |
| Feb 27, 2026 | 1,521.00 | 1,524.00 | 1,474.00 | 1,481.00 | 1,468.14 | -3.08% | 4,770,650 |
| Feb 26, 2026 | 1,590.00 | 1,590.00 | 1,504.00 | 1,528.00 | 1,514.73 | -2.98% | 4,064,729 |
| Feb 25, 2026 | 1,615.00 | 1,621.00 | 1,553.00 | 1,575.00 | 1,561.32 | -2.60% | 3,192,895 |
| Feb 24, 2026 | 1,646.00 | 1,650.00 | 1,597.00 | 1,617.00 | 1,602.96 | -1.76% | 2,650,730 |
| Feb 23, 2026 | 1,680.00 | 1,688.00 | 1,646.00 | 1,646.00 | 1,631.71 | -2.02% | 1,663,058 |
| Feb 20, 2026 | 1,701.00 | 1,702.00 | 1,677.00 | 1,680.00 | 1,665.41 | -0.71% | 4,183,813 |
| Feb 19, 2026 | 1,711.00 | 1,711.00 | 1,681.00 | 1,692.00 | 1,677.31 | -1.11% | 2,323,832 |